Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,61-0,40 (-0,27%)
No fechamento: 04:00PM EDT
145,89 -0,72 (-0,49%)
Pré-Abertura: 04:25AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240920C000600002024-05-13 12:17PM EDT60.0088.200.000.000.00-200.00%
ABNB240920C000650002023-12-06 4:03PM EDT65.0074.5973.4074.950.00-170.00%
ABNB240920C000700002024-04-05 2:44PM EDT70.0093.7089.9592.700.00-17192.72%
ABNB240920C000750002023-09-07 2:33PM EDT75.0075.2657.8059.000.00-440.00%
ABNB240920C000800002023-12-11 3:39PM EDT80.0067.8561.0061.750.00-10180.00%
ABNB240920C000850002023-10-30 1:22PM EDT85.0041.3047.7548.950.00--10.00%
ABNB240920C000900002024-01-26 4:47PM EDT90.0064.1565.8066.900.00-15117.66%
ABNB240920C000950002024-01-24 4:30PM EDT95.0051.5061.3562.800.00-233112.39%
ABNB240920C001000002024-05-15 3:33PM EDT100.0048.330.000.000.00-100.00%
ABNB240920C001050002024-05-14 12:08PM EDT105.0045.400.000.000.00-100.00%
ABNB240920C001100002024-05-23 1:36PM EDT110.0035.350.000.000.00-100.00%
ABNB240920C001150002024-05-24 12:25PM EDT115.0033.660.000.000.00-100.00%
ABNB240920C001200002024-05-23 10:47AM EDT120.0027.220.000.000.00-100.00%
ABNB240920C001250002024-05-28 3:58PM EDT125.0026.550.000.000.00-200.00%
ABNB240920C001300002024-05-29 10:58AM EDT130.0022.000.000.000.00-100.00%
ABNB240920C001350002024-05-29 10:21AM EDT135.0018.150.000.000.00-100.00%
ABNB240920C001400002024-05-29 10:31AM EDT140.0015.190.000.000.00-100.00%
ABNB240920C001450002024-05-29 1:37PM EDT145.0012.500.000.000.00-500.00%
ABNB240920C001500002024-05-29 3:57PM EDT150.0010.150.000.000.00-2400.78%
ABNB240920C001550002024-05-29 1:06PM EDT155.007.950.000.000.00-703.13%
ABNB240920C001600002024-05-29 11:34AM EDT160.006.080.000.000.00-803.13%
ABNB240920C001650002024-05-29 3:17PM EDT165.004.700.000.000.00-306.25%
ABNB240920C001700002024-05-29 2:13PM EDT170.003.550.000.000.00-406.25%
ABNB240920C001750002024-05-29 3:31PM EDT175.002.680.000.000.00-706.25%
ABNB240920C001800002024-05-29 3:28PM EDT180.001.980.000.000.00-106.25%
ABNB240920C001850002024-05-28 2:55PM EDT185.001.480.000.000.00-606.25%
ABNB240920C001900002024-05-24 2:55PM EDT190.000.870.000.000.00-3012.50%
ABNB240920C001950002024-05-24 2:44PM EDT195.000.630.000.000.00-1012.50%
ABNB240920C002000002024-05-29 10:07AM EDT200.000.650.000.000.00-1012.50%
ABNB240920C002100002024-05-29 3:37PM EDT210.000.350.000.000.00-12012.50%
ABNB240920C002200002024-05-29 12:28PM EDT220.000.250.000.000.00-2012.50%
ABNB240920C002300002024-05-29 12:28PM EDT230.000.180.000.000.00-2012.50%
ABNB240920C002400002024-05-28 10:55AM EDT240.000.070.000.000.00-2012.50%
ABNB240920C002500002024-05-16 11:42AM EDT250.000.100.000.000.00-1025.00%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240920P000600002024-05-13 10:18AM EDT60.000.140.000.000.00-1025.00%
ABNB240920P000650002024-05-10 3:53PM EDT65.000.170.000.000.00-2025.00%
ABNB240920P000700002024-05-29 12:30PM EDT70.000.090.000.000.00-2025.00%
ABNB240920P000750002024-05-28 10:54AM EDT75.000.100.000.000.00-2025.00%
ABNB240920P000800002024-05-20 10:02AM EDT80.000.130.000.000.00-1025.00%
ABNB240920P000850002024-05-29 10:23AM EDT85.000.190.000.000.00-45025.00%
ABNB240920P000900002024-05-28 3:59PM EDT90.000.280.000.000.00-24025.00%
ABNB240920P000950002024-05-29 10:30AM EDT95.000.310.000.000.00-2012.50%
ABNB240920P001000002024-05-24 2:50PM EDT100.000.400.000.000.00-1012.50%
ABNB240920P001050002024-05-29 3:09PM EDT105.000.590.000.000.00-1012.50%
ABNB240920P001100002024-05-28 12:22PM EDT110.000.800.000.000.00-2012.50%
ABNB240920P001150002024-05-29 10:16AM EDT115.001.270.000.000.00-2012.50%
ABNB240920P001200002024-05-29 2:17PM EDT120.001.740.000.000.00-306.25%
ABNB240920P001250002024-05-29 12:14PM EDT125.002.480.000.000.00-5906.25%
ABNB240920P001300002024-05-29 11:24AM EDT130.003.500.000.000.00-1206.25%
ABNB240920P001350002024-05-29 1:42PM EDT135.005.000.000.000.00-603.13%
ABNB240920P001400002024-05-29 3:07PM EDT140.006.600.000.000.00-901.56%
ABNB240920P001450002024-05-29 1:17PM EDT145.008.600.000.000.00-100.39%
ABNB240920P001500002024-05-29 1:51PM EDT150.0011.100.000.000.00-100.00%
ABNB240920P001550002024-05-29 1:51PM EDT155.0013.950.000.000.00-500.00%
ABNB240920P001600002024-05-21 10:53AM EDT160.0018.200.000.000.00-100.00%
ABNB240920P001650002024-05-23 12:44PM EDT165.0023.700.000.000.00-1200.00%
ABNB240920P001700002024-05-22 10:52AM EDT170.0027.350.000.000.00-100.00%
ABNB240920P001750002024-05-16 9:36AM EDT175.0029.050.000.000.00-100.00%
ABNB240920P001800002024-05-09 10:40AM EDT180.0033.050.000.000.00-200.00%
ABNB240920P001850002024-03-27 2:52PM EDT185.0026.6527.1027.750.00-130.00%
ABNB240920P001900002024-05-06 3:29PM EDT190.0032.460.000.000.00-200.00%
ABNB240920P001950002024-04-19 10:11AM EDT195.0038.8548.8050.200.00-7040.08%
ABNB240920P002000002024-05-22 3:38PM EDT200.0056.960.000.000.00-900.00%
ABNB240920P002100002024-05-22 3:38PM EDT210.0066.980.000.000.00-900.00%
ABNB240920P002200002023-09-14 12:10PM EDT220.0076.1095.3596.550.00-10129.50%
ABNB240920P002400002024-03-27 3:26PM EDT240.0073.9075.3076.300.00-100.00%
ABNB240920P002500002024-04-11 12:17PM EDT250.0086.10103.00104.150.00-1052.61%