Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
149,57+1,69 (+1,14%)
No fechamento: 04:00PM EDT
149,89 +0,32 (+0,21%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240816C001000002024-06-20 11:24AM EDT100.0049.4450.0550.950.00-1368.70%
ABNB240816C001150002024-06-18 2:29PM EDT115.0034.0535.4536.350.00-1753.49%
ABNB240816C001200002024-06-20 11:24AM EDT120.0030.0230.8531.650.00-1250.17%
ABNB240816C001250002024-06-17 9:35AM EDT125.0026.1026.2527.050.00-1849.55%
ABNB240816C001300002024-06-21 3:50PM EDT130.0022.0521.6522.45+0.55+2.56%3944.81%
ABNB240816C001350002024-06-21 11:35AM EDT135.0016.6518.0018.35-0.88-5.02%101142.31%
ABNB240816C001400002024-06-21 3:57PM EDT140.0014.7013.9514.60+0.74+5.30%624340.27%
ABNB240816C001450002024-06-21 3:52PM EDT145.0011.2511.1011.30+0.80+7.66%1121538.73%
ABNB240816C001500002024-06-21 3:58PM EDT150.008.508.358.55+0.60+7.59%1031,20837.81%
ABNB240816C001550002024-06-21 3:59PM EDT155.006.206.106.30+0.35+5.98%11150537.13%
ABNB240816C001600002024-06-21 3:49PM EDT160.004.484.304.50+0.33+7.95%2763836.51%
ABNB240816C001650002024-06-21 3:58PM EDT165.003.123.003.15+0.12+4.00%3666436.16%
ABNB240816C001700002024-06-21 3:32PM EDT170.002.001.972.22-0.22-9.91%2340736.32%
ABNB240816C001750002024-06-21 12:58PM EDT175.001.291.281.65-0.21-14.00%933937.27%
ABNB240816C001800002024-06-20 3:53PM EDT180.000.950.961.040.00-419236.49%
ABNB240816C001850002024-06-21 10:41AM EDT185.000.620.500.80-0.16-20.51%124337.78%
ABNB240816C001900002024-06-18 3:20PM EDT190.000.500.420.490.00-118237.16%
ABNB240816C001950002024-06-18 3:21PM EDT195.000.350.150.460.00-1839.75%
ABNB240816C002000002024-06-21 11:05AM EDT200.000.240.090.41+0.03+14.29%21441.80%
ABNB240816C002100002024-06-20 10:42AM EDT210.000.170.030.300.00-22144.87%
ABNB240816C002200002024-06-20 10:43AM EDT220.000.110.010.240.00-23348.15%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240816P000750002024-06-17 3:23PM EDT75.000.070.000.200.00-3575.98%
ABNB240816P000800002024-06-13 2:46PM EDT80.000.060.000.210.00-11269.82%
ABNB240816P000850002024-06-13 12:03PM EDT85.000.050.000.220.00-21164.06%
ABNB240816P000900002024-06-07 11:43AM EDT90.000.110.010.240.00-2059.18%
ABNB240816P000950002024-06-21 11:05AM EDT95.000.090.020.26-0.03-25.00%2254.30%
ABNB240816P001000002024-06-20 3:55PM EDT100.000.100.040.140.00-27648.83%
ABNB240816P001050002024-06-20 12:02PM EDT105.000.180.060.350.00-32950.64%
ABNB240816P001100002024-06-20 9:50AM EDT110.000.260.110.440.00-123346.92%
ABNB240816P001150002024-06-20 3:55PM EDT115.000.500.190.580.00-28443.70%
ABNB240816P001200002024-06-21 2:38PM EDT120.000.570.590.76-0.19-25.00%1259840.38%
ABNB240816P001250002024-06-21 3:10PM EDT125.000.990.711.02-0.21-17.50%912537.28%
ABNB240816P001300002024-06-21 3:51PM EDT130.001.501.521.75-0.43-22.28%1823037.06%
ABNB240816P001350002024-06-21 3:51PM EDT135.002.472.372.58-0.48-16.27%501,02435.43%
ABNB240816P001400002024-06-21 3:56PM EDT140.003.723.653.80-0.68-15.45%711,02634.17%
ABNB240816P001450002024-06-21 3:37PM EDT145.005.695.405.60-0.44-7.18%142,01933.66%
ABNB240816P001500002024-06-21 3:40PM EDT150.007.807.607.80-0.97-11.06%3645932.72%
ABNB240816P001550002024-06-21 3:45PM EDT155.0010.5810.3010.65-0.52-4.68%735532.39%
ABNB240816P001600002024-06-20 2:21PM EDT160.0014.8513.5513.800.00-2731.13%
ABNB240816P001650002024-06-21 3:50PM EDT165.0017.5517.0517.70-1.15-6.15%1731.37%