Mercado fechará em 1 h 37 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,24+0,36 (+0,25%)
A partir de 02:23PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB241018C000800002024-03-15 1:41PM EDT80.0084.2581.5082.650.00--3158.44%
ABNB241018C000950002024-02-27 1:06PM EDT95.0061.0171.6075.450.00--2157.10%
ABNB241018C001000002024-05-22 9:50AM EDT100.0046.0049.7050.450.00-11454.15%
ABNB241018C001050002024-05-31 1:52PM EDT105.0041.5044.9545.650.00-24150.51%
ABNB241018C001100002024-06-21 1:58PM EDT110.0040.6340.4540.95+1.63+4.18%24349.40%
ABNB241018C001150002024-04-17 12:33PM EDT115.0047.9533.8535.200.00-11639.59%
ABNB241018C001200002024-06-17 3:40PM EDT120.0033.5731.6032.000.00-103343.95%
ABNB241018C001250002024-06-17 1:45PM EDT125.0028.8827.3527.650.00-14841.17%
ABNB241018C001300002024-06-20 12:02PM EDT130.0024.3823.4523.700.00-127439.47%
ABNB241018C001350002024-06-12 12:38PM EDT135.0021.6019.8520.050.00-39238.09%
ABNB241018C001400002024-06-17 9:30AM EDT140.0016.8816.5516.75+0.49+2.99%18237.04%
ABNB241018C001450002024-06-21 10:03AM EDT145.0013.9013.6013.85-0.85-5.76%614136.31%
ABNB241018C001500002024-06-21 10:56AM EDT150.0011.1011.0511.20-0.20-1.77%111,01435.40%
ABNB241018C001550002024-06-21 1:13PM EDT155.008.908.808.95-0.25-2.73%1244034.74%
ABNB241018C001600002024-06-20 11:13AM EDT160.007.626.907.050.00-648434.17%
ABNB241018C001650002024-06-20 12:29PM EDT165.005.925.355.450.00-4588633.61%
ABNB241018C001700002024-06-21 1:21PM EDT170.004.184.104.20-0.82-16.40%147633.31%
ABNB241018C001750002024-06-20 3:03PM EDT175.003.403.103.250.00-1039433.26%
ABNB241018C001800002024-06-21 1:52PM EDT180.002.422.362.62-0.20-7.63%11,65333.79%
ABNB241018C001850002024-06-21 11:34AM EDT185.001.801.781.85-0.36-16.67%645832.94%
ABNB241018C001900002024-06-17 2:32PM EDT190.001.741.341.390.00-365432.90%
ABNB241018C001950002024-06-18 12:04PM EDT195.001.291.001.050.00-8023032.96%
ABNB241018C002000002024-06-20 2:40PM EDT200.000.860.740.790.00-1450733.03%
ABNB241018C002100002024-06-20 10:04AM EDT210.000.580.300.640.00-139635.52%
ABNB241018C002200002024-06-20 10:52AM EDT220.000.310.120.460.00-268636.91%
ABNB241018C002300002024-06-21 11:09AM EDT230.000.180.030.19-0.06-25.00%220535.11%
ABNB241018C002400002024-06-20 10:50AM EDT240.000.160.030.280.00-29240.04%
ABNB241018C002500002024-06-20 10:51AM EDT250.000.090.010.250.00-210942.09%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB241018P000750002024-06-21 11:17AM EDT75.000.120.030.11+0.01+9.09%41251.47%
ABNB241018P000800002024-06-21 11:16AM EDT80.000.140.010.26-0.08-36.36%236053.13%
ABNB241018P000850002024-06-21 11:15AM EDT85.000.190.060.18+0.06+46.15%2545.80%
ABNB241018P000900002024-06-21 11:09AM EDT90.000.270.020.28+0.05+22.73%23544.53%
ABNB241018P000950002024-06-21 11:11AM EDT95.000.340.070.34+0.08+30.77%240341.60%
ABNB241018P001000002024-06-21 12:33PM EDT100.000.420.200.42+0.05+13.51%33038.87%
ABNB241018P001050002024-06-11 10:51AM EDT105.000.660.390.730.00-210038.90%
ABNB241018P001100002024-06-18 3:36PM EDT110.000.890.720.790.00-33,82135.21%
ABNB241018P001150002024-06-18 1:11PM EDT115.001.241.101.150.00-71,38134.01%
ABNB241018P001200002024-06-21 9:53AM EDT120.001.701.631.68+0.01+0.59%163633.07%
ABNB241018P001250002024-06-21 10:22AM EDT125.002.462.372.42-0.04-1.60%4558432.25%
ABNB241018P001300002024-06-20 9:38AM EDT130.003.353.353.450.00-356631.66%
ABNB241018P001350002024-06-21 10:55AM EDT135.004.854.654.800.00-174631.14%
ABNB241018P001400002024-06-18 9:43AM EDT140.006.396.306.45+0.39+6.50%690230.50%
ABNB241018P001450002024-06-20 10:47AM EDT145.008.658.358.500.00-31,03429.98%
ABNB241018P001500002024-06-20 9:59AM EDT150.0010.6210.7010.900.00-545529.35%
ABNB241018P001550002024-06-20 3:40PM EDT155.0013.8513.4513.650.00-121528.61%
ABNB241018P001600002024-06-18 2:50PM EDT160.0017.3516.6016.800.00-5529827.92%
ABNB241018P001650002024-06-20 9:42AM EDT165.0020.1020.1020.350.00-430427.34%
ABNB241018P001700002024-06-13 10:04AM EDT170.0027.4323.7524.300.00-116427.06%
ABNB241018P001750002024-06-20 9:42AM EDT175.0028.0028.0528.550.00-11226.98%
ABNB241018P001800002024-06-12 11:43AM EDT180.0031.0032.2032.800.00-11025.67%
ABNB241018P001850002024-05-03 12:52PM EDT185.0030.5739.4041.000.00-2043.62%
ABNB241018P001900002024-04-12 1:36PM EDT190.0035.8043.0544.500.00-1540.12%
ABNB241018P002000002024-03-28 2:27PM EDT200.0038.8039.0040.000.00-110.00%
ABNB241018P002200002024-03-28 3:48PM EDT220.0056.1556.2057.400.00-110.00%
ABNB241018P002300002024-05-03 12:20PM EDT230.0069.2084.4585.550.00-1061.30%
ABNB241018P002400002024-03-15 11:34AM EDT240.0077.5579.8581.650.00-100.00%