Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
63.000,59 +150,90 (+0,24%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241025C00110000 | 2024-10-01 3:15PM EDT | 110.00 | 16.35 | 23.45 | 24.95 | 0.00 | - | 1 | 3 | 70.51% |
| ABNB241025C00115000 | 2024-10-07 3:16PM EDT | 115.00 | 16.16 | 19.45 | 20.00 | 0.00 | - | 1 | 47 | 51.27% |
| ABNB241025C00117000 | 2024-10-04 1:02PM EDT | 117.00 | 13.05 | 17.30 | 18.10 | 0.00 | - | 2 | 1 | 56.54% |
| ABNB241025C00118000 | 2024-10-07 3:35PM EDT | 118.00 | 12.99 | 16.50 | 17.10 | 0.00 | - | 1 | 6 | 53.96% |
| ABNB241025C00119000 | 2024-10-07 11:35AM EDT | 119.00 | 12.65 | 15.40 | 16.15 | 0.00 | - | 1 | 7 | 52.42% |
| ABNB241025C00120000 | 2024-10-11 1:06PM EDT | 120.00 | 15.00 | 14.55 | 15.10 | +0.60 | +4.17% | 5 | 29 | 48.78% |
| ABNB241025C00121000 | 2024-10-10 10:25AM EDT | 121.00 | 14.09 | 13.70 | 14.15 | 0.00 | - | 5 | 6 | 47.17% |
| ABNB241025C00122000 | 2024-10-11 2:58PM EDT | 122.00 | 13.17 | 11.95 | 13.20 | -0.03 | -0.23% | 1 | 3 | 45.41% |
| ABNB241025C00123000 | 2024-10-04 3:33PM EDT | 123.00 | 8.50 | 11.05 | 12.30 | 0.00 | - | 1 | 1 | 44.43% |
| ABNB241025C00125000 | 2024-10-10 3:49PM EDT | 125.00 | 8.80 | 10.00 | 11.20 | 0.00 | - | 6 | 136 | 51.39% |
| ABNB241025C00126000 | 2024-10-11 3:28PM EDT | 126.00 | 9.25 | 8.90 | 9.35 | +0.30 | +3.35% | 17 | 34 | 36.82% |
| ABNB241025C00127000 | 2024-10-11 12:32PM EDT | 127.00 | 9.10 | 8.25 | 9.45 | +0.99 | +12.21% | 71 | 28 | 47.85% |
| ABNB241025C00128000 | 2024-10-11 3:42PM EDT | 128.00 | 7.55 | 7.40 | 8.65 | +0.26 | +3.57% | 20 | 18 | 46.70% |
| ABNB241025C00129000 | 2024-10-11 3:53PM EDT | 129.00 | 6.85 | 6.60 | 7.80 | +1.00 | +17.09% | 8 | 12 | 44.78% |
| ABNB241025C00130000 | 2024-10-11 3:11PM EDT | 130.00 | 6.05 | 5.85 | 6.05 | +1.02 | +20.28% | 5 | 207 | 33.00% |
| ABNB241025C00131000 | 2024-10-11 10:54AM EDT | 131.00 | 5.60 | 5.10 | 6.90 | -0.57 | -9.24% | 8 | 27 | 48.41% |
| ABNB241025C00132000 | 2024-10-11 12:16PM EDT | 132.00 | 5.00 | 4.45 | 4.65 | +1.00 | +25.00% | 32 | 21 | 31.84% |
| ABNB241025C00133000 | 2024-10-11 2:06PM EDT | 133.00 | 4.00 | 3.85 | 4.00 | +0.70 | +21.21% | 55 | 32 | 31.13% |
| ABNB241025C00134000 | 2024-10-11 3:12PM EDT | 134.00 | 3.50 | 3.30 | 4.30 | +0.70 | +25.00% | 16 | 38 | 39.09% |
| ABNB241025C00135000 | 2024-10-11 3:30PM EDT | 135.00 | 2.81 | 2.76 | 3.40 | +0.37 | +15.16% | 28 | 845 | 35.08% |
| ABNB241025C00136000 | 2024-10-11 2:27PM EDT | 136.00 | 2.45 | 2.34 | 2.43 | +0.37 | +17.79% | 10 | 32 | 29.98% |
| ABNB241025C00137000 | 2024-10-11 3:26PM EDT | 137.00 | 2.03 | 1.94 | 2.21 | +0.38 | +23.03% | 12 | 18 | 31.62% |
| ABNB241025C00138000 | 2024-10-11 3:47PM EDT | 138.00 | 1.63 | 1.57 | 1.67 | +0.14 | +9.40% | 4 | 6 | 29.59% |
| ABNB241025C00140000 | 2024-10-11 3:49PM EDT | 140.00 | 1.11 | 0.99 | 1.11 | +0.06 | +5.71% | 34 | 445 | 29.40% |
| ABNB241025C00145000 | 2024-10-11 3:41PM EDT | 145.00 | 0.38 | 0.33 | 0.37 | -0.10 | -20.83% | 17 | 656 | 29.79% |
| ABNB241025C00150000 | 2024-10-11 3:59PM EDT | 150.00 | 0.17 | 0.11 | 0.17 | -0.12 | -41.38% | 12 | 243 | 33.11% |
| ABNB241025C00155000 | 2024-10-09 3:20PM EDT | 155.00 | 0.10 | 0.02 | 0.41 | 0.00 | - | 1 | 83 | 48.78% |
| ABNB241025C00160000 | 2024-10-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 54.98% |
| ABNB241025C00165000 | 2024-10-09 10:57AM EDT | 165.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 54.49% |
| ABNB241025C00170000 | 2024-10-07 10:44AM EDT | 170.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 5 | 5 | 60.25% |
Opções de vendapara25 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241025P00060000 | 2024-10-01 3:58PM EDT | 60.00 | 1.27 | 0.00 | 0.30 | 0.00 | - | - | 1 | 185.74% |
| ABNB241025P00075000 | 2024-09-13 10:42AM EDT | 75.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | - | 0 | 138.28% |
| ABNB241025P00085000 | 2024-10-08 10:50AM EDT | 85.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 3 | 2 | 111.91% |
| ABNB241025P00090000 | 2024-09-11 10:35AM EDT | 90.00 | 0.40 | 0.00 | 0.32 | 0.00 | - | - | 1 | 99.90% |
| ABNB241025P00095000 | 2024-10-01 12:57PM EDT | 95.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 18 | 55 | 88.87% |
| ABNB241025P00100000 | 2024-10-08 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 55 | 78.91% |
| ABNB241025P00105000 | 2024-10-11 10:55AM EDT | 105.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 94 | 50.78% |
| ABNB241025P00110000 | 2024-10-11 3:37PM EDT | 110.00 | 0.04 | 0.02 | 0.30 | -0.06 | -60.00% | 27 | 263 | 54.98% |
| ABNB241025P00114000 | 2024-10-11 10:30AM EDT | 114.00 | 0.16 | 0.04 | 0.16 | -0.02 | -11.11% | 2 | 18 | 46.58% |
| ABNB241025P00115000 | 2024-10-11 3:37PM EDT | 115.00 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 32 | 191 | 41.70% |
| ABNB241025P00116000 | 2024-10-11 3:52PM EDT | 116.00 | 0.47 | 0.05 | 0.51 | +0.11 | +30.56% | 8 | 23 | 54.49% |
| ABNB241025P00117000 | 2024-10-11 3:52PM EDT | 117.00 | 0.05 | 0.10 | 0.14 | -0.30 | -85.71% | 16 | 13 | 39.45% |
| ABNB241025P00119000 | 2024-10-11 11:54AM EDT | 119.00 | 0.17 | 0.08 | 0.20 | -0.06 | -26.09% | 26 | 132 | 37.99% |
| ABNB241025P00120000 | 2024-10-11 3:53PM EDT | 120.00 | 0.20 | 0.14 | 0.41 | -0.13 | -39.39% | 26 | 174 | 42.19% |
| ABNB241025P00121000 | 2024-10-11 9:41AM EDT | 121.00 | 0.38 | 0.20 | 0.24 | +0.05 | +15.15% | 1 | 13 | 35.06% |
| ABNB241025P00122000 | 2024-10-10 3:38PM EDT | 122.00 | 0.49 | 0.25 | 0.29 | 0.00 | - | 2 | 258 | 34.38% |
| ABNB241025P00123000 | 2024-10-11 3:43PM EDT | 123.00 | 0.33 | 0.30 | 0.36 | -0.22 | -40.00% | 4,003 | 5 | 33.89% |
| ABNB241025P00124000 | 2024-10-11 11:54AM EDT | 124.00 | 0.39 | 0.38 | 0.42 | -0.26 | -40.00% | 23 | 37 | 32.89% |
| ABNB241025P00125000 | 2024-10-11 12:16PM EDT | 125.00 | 0.47 | 0.46 | 0.58 | -0.33 | -41.25% | 16 | 264 | 33.55% |
| ABNB241025P00128000 | 2024-10-11 3:43PM EDT | 128.00 | 0.82 | 0.85 | 0.93 | -0.63 | -43.45% | 4,041 | 56 | 30.71% |
| ABNB241025P00129000 | 2024-10-11 3:16PM EDT | 129.00 | 1.01 | 1.05 | 1.15 | -0.69 | -40.59% | 15 | 35 | 30.52% |
| ABNB241025P00130000 | 2024-10-11 2:23PM EDT | 130.00 | 1.31 | 1.29 | 1.36 | -0.73 | -35.78% | 28 | 83 | 29.74% |
| ABNB241025P00132000 | 2024-10-11 3:58PM EDT | 132.00 | 1.92 | 1.86 | 1.97 | -0.71 | -27.00% | 2 | 48 | 29.03% |
| ABNB241025P00135000 | 2024-10-11 3:17PM EDT | 135.00 | 3.10 | 3.20 | 3.25 | -0.70 | -18.42% | 9 | 43 | 27.94% |
| ABNB241025P00136000 | 2024-10-10 3:10PM EDT | 136.00 | 4.05 | 3.65 | 3.85 | -0.93 | -18.67% | 1 | 4 | 28.24% |
| ABNB241025P00140000 | 2024-10-09 3:31PM EDT | 140.00 | 6.30 | 5.65 | 7.35 | 0.00 | - | 11 | 14 | 36.69% |
| ABNB241025P00145000 | 2024-09-26 12:21PM EDT | 145.00 | 15.50 | 10.65 | 10.95 | 0.00 | - | 1 | 1 | 29.37% |
© 2024 Yahoo. Todos os direitos reservados.