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
68.168,98 +1.150,77 (+1,72%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-07-09 9:40AM EDT | 60.00 | 96.20 | 78.55 | 82.00 | 0.00 | - | 2 | 3 | 98.73% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-07-17 3:06PM EDT | 70.00 | 78.50 | 68.70 | 72.65 | 0.00 | - | 1 | 8 | 99.61% |
| ABNB240920C00075000 | 2024-07-25 3:29PM EDT | 75.00 | 66.80 | 63.80 | 67.70 | 0.00 | - | 1 | 5 | 92.97% |
| ABNB240920C00080000 | 2024-06-07 11:28AM EDT | 80.00 | 67.11 | 72.10 | 75.30 | 0.00 | - | 48 | 63 | 221.09% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.65 | 48.60 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240920C00090000 | 2024-07-26 3:42PM EDT | 90.00 | 51.42 | 49.50 | 52.70 | -0.44 | -0.85% | 5 | 13 | 75.93% |
| ABNB240920C00095000 | 2024-07-25 1:30PM EDT | 95.00 | 46.85 | 45.60 | 47.65 | 0.00 | - | 10 | 28 | 75.85% |
| ABNB240920C00100000 | 2024-07-26 10:57AM EDT | 100.00 | 41.27 | 40.75 | 42.55 | -6.15 | -12.97% | 1 | 33 | 68.19% |
| ABNB240920C00105000 | 2024-07-01 9:30AM EDT | 105.00 | 48.65 | 34.85 | 37.15 | 0.00 | - | 1 | 19 | 52.39% |
| ABNB240920C00110000 | 2024-07-26 12:40PM EDT | 110.00 | 31.52 | 30.55 | 32.20 | -0.49 | -1.53% | 1 | 133 | 50.10% |
| ABNB240920C00115000 | 2024-07-25 11:28AM EDT | 115.00 | 27.65 | 26.60 | 27.50 | 0.00 | - | 62 | 208 | 52.99% |
| ABNB240920C00120000 | 2024-07-25 10:22AM EDT | 120.00 | 22.85 | 22.55 | 23.25 | 0.00 | - | 4 | 93 | 50.37% |
| ABNB240920C00125000 | 2024-07-26 2:19PM EDT | 125.00 | 18.95 | 18.85 | 20.15 | +0.53 | +2.88% | 1 | 102 | 53.20% |
| ABNB240920C00130000 | 2024-07-26 2:52PM EDT | 130.00 | 15.30 | 15.25 | 16.30 | -0.70 | -4.37% | 1 | 158 | 49.78% |
| ABNB240920C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 12.20 | 12.15 | 12.40 | -0.20 | -1.61% | 22 | 744 | 44.89% |
| ABNB240920C00140000 | 2024-07-26 2:58PM EDT | 140.00 | 9.30 | 9.40 | 9.60 | -0.47 | -4.81% | 22 | 260 | 43.69% |
| ABNB240920C00145000 | 2024-07-26 3:00PM EDT | 145.00 | 6.85 | 7.05 | 7.25 | -0.75 | -9.87% | 27 | 986 | 42.69% |
| ABNB240920C00150000 | 2024-07-26 3:29PM EDT | 150.00 | 5.15 | 5.10 | 5.30 | -0.47 | -8.36% | 95 | 2,764 | 41.69% |
| ABNB240920C00155000 | 2024-07-26 2:37PM EDT | 155.00 | 3.70 | 3.65 | 3.80 | -0.33 | -8.19% | 4 | 1,028 | 41.00% |
| ABNB240920C00160000 | 2024-07-26 3:12PM EDT | 160.00 | 2.56 | 2.55 | 2.72 | -0.30 | -10.49% | 193 | 1,467 | 40.82% |
| ABNB240920C00165000 | 2024-07-26 3:12PM EDT | 165.00 | 1.75 | 1.76 | 1.94 | -0.29 | -14.22% | 4 | 2,144 | 40.86% |
| ABNB240920C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 1.28 | 1.09 | 1.31 | -0.21 | -14.09% | 21 | 2,168 | 40.43% |
| ABNB240920C00175000 | 2024-07-26 3:34PM EDT | 175.00 | 0.84 | 0.83 | 1.02 | -0.16 | -16.00% | 8 | 2,082 | 41.72% |
| ABNB240920C00180000 | 2024-07-26 3:40PM EDT | 180.00 | 0.56 | 0.54 | 0.64 | -0.17 | -23.29% | 39 | 2,216 | 40.87% |
| ABNB240920C00185000 | 2024-07-26 10:56AM EDT | 185.00 | 0.47 | 0.36 | 0.58 | +0.02 | +4.44% | 1 | 1,607 | 43.36% |
| ABNB240920C00190000 | 2024-07-26 1:27PM EDT | 190.00 | 0.34 | 0.26 | 0.72 | -0.01 | -2.86% | 20 | 538 | 48.61% |
| ABNB240920C00195000 | 2024-07-25 9:58AM EDT | 195.00 | 0.17 | 0.25 | 0.69 | 0.00 | - | 3 | 2,044 | 51.29% |
| ABNB240920C00200000 | 2024-07-25 9:30AM EDT | 200.00 | 0.23 | 0.07 | 0.81 | 0.00 | - | 2 | 1,354 | 56.08% |
| ABNB240920C00210000 | 2024-07-25 3:37PM EDT | 210.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 2 | 2,666 | 48.39% |
| ABNB240920C00220000 | 2024-07-25 12:03PM EDT | 220.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 1,290 | 59.28% |
| ABNB240920C00230000 | 2024-07-25 12:03PM EDT | 230.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 17 | 298 | 62.31% |
| ABNB240920C00240000 | 2024-07-25 12:04PM EDT | 240.00 | 0.01 | 0.02 | 0.30 | 0.00 | - | 9 | 471 | 59.96% |
| ABNB240920C00250000 | 2024-07-10 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 518 | 63.18% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-07-22 12:56PM EDT | 60.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 5 | 1,166 | 105.86% |
| ABNB240920P00065000 | 2024-07-01 10:49AM EDT | 65.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1,300 | 1,345 | 97.46% |
| ABNB240920P00070000 | 2024-07-25 2:06PM EDT | 70.00 | 0.08 | 0.01 | 0.15 | +0.05 | +166.67% | 1 | 1,116 | 74.22% |
| ABNB240920P00075000 | 2024-07-22 12:56PM EDT | 75.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 2 | 325 | 79.79% |
| ABNB240920P00080000 | 2024-07-24 11:08AM EDT | 80.00 | 0.07 | 0.03 | 0.73 | 0.00 | - | 2 | 1,021 | 76.66% |
| ABNB240920P00085000 | 2024-07-25 10:49AM EDT | 85.00 | 0.10 | 0.08 | 0.56 | 0.00 | - | 1 | 574 | 67.29% |
| ABNB240920P00090000 | 2024-07-25 2:14PM EDT | 90.00 | 0.16 | 0.07 | 0.30 | 0.00 | - | 3 | 2,316 | 55.37% |
| ABNB240920P00095000 | 2024-07-25 1:48PM EDT | 95.00 | 0.25 | 0.11 | 0.95 | 0.00 | - | 3 | 386 | 59.50% |
| ABNB240920P00100000 | 2024-07-26 11:16AM EDT | 100.00 | 0.49 | 0.18 | 0.49 | +0.14 | +40.00% | 2 | 317 | 52.00% |
| ABNB240920P00105000 | 2024-07-24 1:53PM EDT | 105.00 | 0.46 | 0.37 | 0.64 | 0.00 | - | 2 | 2,509 | 48.39% |
| ABNB240920P00110000 | 2024-07-26 9:42AM EDT | 110.00 | 0.88 | 0.83 | 0.90 | +0.05 | +6.02% | 4 | 1,311 | 45.65% |
| ABNB240920P00115000 | 2024-07-26 3:04PM EDT | 115.00 | 1.40 | 1.21 | 1.38 | +0.15 | +12.00% | 29 | 5,492 | 44.12% |
| ABNB240920P00120000 | 2024-07-26 3:04PM EDT | 120.00 | 2.17 | 1.95 | 2.14 | +0.07 | +3.33% | 4 | 1,459 | 43.21% |
| ABNB240920P00125000 | 2024-07-26 3:49PM EDT | 125.00 | 2.99 | 2.94 | 4.05 | -0.06 | -1.97% | 60 | 1,589 | 47.46% |
| ABNB240920P00130000 | 2024-07-26 3:46PM EDT | 130.00 | 4.34 | 4.30 | 4.45 | -0.14 | -3.12% | 100 | 1,659 | 40.67% |
| ABNB240920P00135000 | 2024-07-26 3:52PM EDT | 135.00 | 6.11 | 6.10 | 6.25 | +0.05 | +0.83% | 22 | 1,594 | 39.87% |
| ABNB240920P00140000 | 2024-07-26 3:37PM EDT | 140.00 | 8.46 | 8.30 | 8.50 | +0.09 | +1.08% | 57 | 2,100 | 39.11% |
| ABNB240920P00145000 | 2024-07-26 2:59PM EDT | 145.00 | 11.50 | 10.95 | 11.20 | +0.70 | +6.48% | 660 | 3,012 | 38.32% |
| ABNB240920P00150000 | 2024-07-26 2:10PM EDT | 150.00 | 14.25 | 14.15 | 14.35 | +0.45 | +3.26% | 74 | 2,666 | 37.55% |
| ABNB240920P00155000 | 2024-07-26 2:59PM EDT | 155.00 | 18.30 | 16.70 | 18.00 | +0.76 | +4.33% | 12 | 1,118 | 37.23% |
| ABNB240920P00160000 | 2024-07-24 12:43PM EDT | 160.00 | 22.00 | 20.85 | 22.00 | +3.00 | +15.79% | 1 | 502 | 36.94% |
| ABNB240920P00165000 | 2024-07-26 11:32AM EDT | 165.00 | 26.85 | 24.85 | 26.45 | +7.55 | +39.12% | 1 | 531 | 37.99% |
| ABNB240920P00170000 | 2024-07-24 9:51AM EDT | 170.00 | 30.53 | 29.60 | 31.60 | +3.78 | +14.13% | 1 | 198 | 43.69% |
| ABNB240920P00175000 | 2024-07-25 9:40AM EDT | 175.00 | 37.00 | 34.90 | 35.75 | 0.00 | - | 6 | 100 | 39.92% |
| ABNB240920P00180000 | 2024-06-06 9:30AM EDT | 180.00 | 34.25 | 27.25 | 28.65 | 0.00 | - | 5 | 21 | 0.00% |
| ABNB240920P00185000 | 2024-06-07 11:02AM EDT | 185.00 | 39.24 | 31.50 | 34.15 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240920P00190000 | 2024-06-11 10:43AM EDT | 190.00 | 41.88 | 38.20 | 41.75 | 0.00 | - | 7 | 2 | 0.00% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 48.80 | 50.20 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240920P00200000 | 2024-07-26 11:38AM EDT | 200.00 | 60.17 | 58.00 | 62.00 | +1.36 | +2.31% | 4 | 4 | 70.17% |
| ABNB240920P00210000 | 2024-07-18 3:34PM EDT | 210.00 | 62.69 | 68.00 | 71.95 | 0.00 | - | 2 | 0 | 76.22% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 166.29% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 103.00 | 104.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.