Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.032,53 +1.630,30 (+2,42%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00090000 | 2024-07-26 3:42PM EDT | 90.00 | 50.62 | 49.90 | 51.80 | -14.07 | -21.75% | 5 | 70 | 116.41% |
| ABNB240816C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 49.44 | 46.15 | 50.80 | 0.00 | - | 2 | 3 | 204.98% |
| ABNB240816C00105000 | 2024-07-12 1:10PM EDT | 105.00 | 43.08 | 33.65 | 37.05 | 0.00 | - | 1 | 1 | 65.53% |
| ABNB240816C00110000 | 2024-07-24 10:44AM EDT | 110.00 | 34.92 | 28.90 | 32.25 | 0.00 | - | 2 | 7 | 64.16% |
| ABNB240816C00115000 | 2024-07-25 1:09PM EDT | 115.00 | 27.30 | 25.65 | 27.20 | 0.00 | - | 49 | 75 | 71.17% |
| ABNB240816C00120000 | 2024-07-25 10:22AM EDT | 120.00 | 21.50 | 21.20 | 21.80 | +0.29 | +1.37% | 12 | 3 | 60.84% |
| ABNB240816C00125000 | 2024-07-26 2:00PM EDT | 125.00 | 17.10 | 16.90 | 17.85 | -0.15 | -0.87% | 9 | 21 | 59.55% |
| ABNB240816C00130000 | 2024-07-26 12:09PM EDT | 130.00 | 13.85 | 13.05 | 14.25 | -0.15 | -1.07% | 1 | 33 | 58.50% |
| ABNB240816C00132000 | 2024-07-26 10:38AM EDT | 132.00 | 11.75 | 11.70 | 12.80 | -0.30 | -2.49% | - | - | 57.79% |
| ABNB240816C00134000 | 2024-07-26 9:56AM EDT | 134.00 | 10.90 | 10.40 | 10.70 | +0.75 | +7.39% | - | - | 54.08% |
| ABNB240816C00135000 | 2024-07-26 3:19PM EDT | 135.00 | 9.60 | 9.85 | 10.05 | -1.40 | -12.73% | 54 | 49 | 54.07% |
| ABNB240816C00140000 | 2024-07-26 2:32PM EDT | 140.00 | 7.19 | 7.10 | 7.25 | -0.46 | -6.01% | 205 | 317 | 53.20% |
| ABNB240816C00145000 | 2024-07-26 2:54PM EDT | 145.00 | 4.87 | 4.85 | 5.00 | -0.43 | -8.11% | 211 | 1,256 | 52.15% |
| ABNB240816C00150000 | 2024-07-26 3:53PM EDT | 150.00 | 3.25 | 3.15 | 3.35 | -0.51 | -13.56% | 151 | 2,110 | 51.44% |
| ABNB240816C00155000 | 2024-07-26 3:48PM EDT | 155.00 | 2.10 | 2.02 | 2.21 | -0.31 | -12.86% | 89 | 4,015 | 51.49% |
| ABNB240816C00160000 | 2024-07-26 2:59PM EDT | 160.00 | 1.31 | 1.25 | 1.41 | -0.25 | -16.03% | 289 | 2,156 | 51.49% |
| ABNB240816C00165000 | 2024-07-26 3:11PM EDT | 165.00 | 0.85 | 0.76 | 0.83 | -0.13 | -13.27% | 99 | 1,691 | 51.22% |
| ABNB240816C00170000 | 2024-07-26 3:56PM EDT | 170.00 | 0.51 | 0.47 | 0.52 | -0.08 | -13.56% | 864 | 1,521 | 51.86% |
| ABNB240816C00175000 | 2024-07-26 3:30PM EDT | 175.00 | 0.31 | 0.27 | 0.54 | -0.06 | -16.22% | 79 | 553 | 55.42% |
| ABNB240816C00180000 | 2024-07-26 2:54PM EDT | 180.00 | 0.22 | 0.19 | 0.24 | -0.02 | -8.33% | 23 | 1,087 | 54.30% |
| ABNB240816C00185000 | 2024-07-25 11:48AM EDT | 185.00 | 0.39 | 0.06 | 0.21 | 0.00 | - | 12 | 321 | 55.08% |
| ABNB240816C00190000 | 2024-07-25 10:25AM EDT | 190.00 | 0.10 | 0.07 | 0.19 | 0.00 | - | 3 | 291 | 59.08% |
| ABNB240816C00195000 | 2024-07-12 10:58AM EDT | 195.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 6 | 43 | 75.00% |
| ABNB240816C00200000 | 2024-07-23 10:00AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 104 | 79.20% |
| ABNB240816C00210000 | 2024-07-25 10:25AM EDT | 210.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 23 | 85.74% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.11 | 0.00 | 0.66 | 0.00 | - | 2 | 33 | 93.85% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 3 | 5 | 129.49% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 12 | 118.95% |
| ABNB240816P00085000 | 2024-07-01 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 340 | 1,061 | 110.74% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.01 | 0.61 | 0.00 | - | 2 | 0 | 98.34% |
| ABNB240816P00095000 | 2024-07-25 12:33PM EDT | 95.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 303 | 305 | 91.41% |
| ABNB240816P00100000 | 2024-07-24 3:52PM EDT | 100.00 | 0.10 | 0.06 | 0.75 | 0.00 | - | 4 | 89 | 81.84% |
| ABNB240816P00105000 | 2024-07-26 12:35PM EDT | 105.00 | 0.09 | 0.10 | 1.54 | +0.02 | +28.57% | 1 | 29 | 83.69% |
| ABNB240816P00110000 | 2024-07-26 3:02PM EDT | 110.00 | 0.35 | 0.16 | 1.63 | -0.06 | -14.63% | 14 | 279 | 74.46% |
| ABNB240816P00115000 | 2024-07-26 2:51PM EDT | 115.00 | 0.57 | 0.52 | 0.64 | +0.02 | +3.64% | 10 | 306 | 57.08% |
| ABNB240816P00120000 | 2024-07-26 3:08PM EDT | 120.00 | 1.03 | 0.94 | 1.03 | -0.02 | -1.90% | 79 | 889 | 54.59% |
| ABNB240816P00125000 | 2024-07-26 3:24PM EDT | 125.00 | 1.72 | 1.65 | 1.95 | -0.07 | -3.91% | 515 | 859 | 54.22% |
| ABNB240816P00130000 | 2024-07-26 2:57PM EDT | 130.00 | 2.90 | 2.64 | 3.40 | 0.00 | - | 67 | 663 | 53.69% |
| ABNB240816P00132000 | 2024-07-26 11:39AM EDT | 132.00 | 3.60 | 3.30 | 3.50 | +0.03 | +0.84% | 16 | - | 51.39% |
| ABNB240816P00133000 | 2024-07-26 1:35PM EDT | 133.00 | 3.90 | 3.70 | 3.85 | +0.18 | +4.84% | 1 | - | 51.61% |
| ABNB240816P00134000 | 2024-07-26 11:39AM EDT | 134.00 | 4.27 | 3.85 | 5.15 | +0.04 | +0.95% | 4 | - | 54.49% |
| ABNB240816P00135000 | 2024-07-26 2:51PM EDT | 135.00 | 4.56 | 4.45 | 4.60 | -0.04 | -0.87% | 156 | 1,187 | 51.49% |
| ABNB240816P00140000 | 2024-07-26 3:07PM EDT | 140.00 | 6.70 | 6.65 | 6.80 | +0.11 | +1.67% | 510 | 2,680 | 50.59% |
| ABNB240816P00145000 | 2024-07-26 2:59PM EDT | 145.00 | 9.50 | 9.40 | 9.60 | +0.16 | +1.71% | 115 | 2,448 | 50.43% |
| ABNB240816P00150000 | 2024-07-26 1:00PM EDT | 150.00 | 12.95 | 12.75 | 12.90 | +0.25 | +1.97% | 86 | 2,067 | 49.34% |
| ABNB240816P00155000 | 2024-07-26 1:27PM EDT | 155.00 | 16.48 | 15.55 | 17.45 | +2.98 | +22.07% | 41 | 821 | 55.70% |
| ABNB240816P00160000 | 2024-07-25 10:56AM EDT | 160.00 | 20.02 | 20.05 | 22.80 | 0.00 | - | 1 | 207 | 53.86% |
| ABNB240816P00165000 | 2024-07-15 11:25AM EDT | 165.00 | 18.85 | 24.30 | 26.75 | 0.00 | - | 14 | 87 | 65.69% |
| ABNB240816P00170000 | 2024-07-16 11:33AM EDT | 170.00 | 20.95 | 29.00 | 30.75 | 0.00 | - | 1 | 21 | 58.84% |
| ABNB240816P00175000 | 2024-07-11 3:24PM EDT | 175.00 | 28.45 | 33.30 | 36.90 | 0.00 | - | - | 50 | 82.25% |
| ABNB240816P00180000 | 2024-07-10 10:53AM EDT | 180.00 | 29.00 | 38.00 | 41.95 | 0.00 | - | - | 0 | 89.70% |
| ABNB240816P00195000 | 2024-07-25 9:39AM EDT | 195.00 | 57.10 | 53.15 | 56.95 | 0.00 | - | - | - | 64.65% |
© 2024 Yahoo. Todos os direitos reservados.