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
68.214,57 +1.259,12 (+1,88%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00100000 | 2024-07-08 3:55PM EDT | 100.00 | 54.47 | 42.35 | 43.15 | 0.00 | - | - | 5 | 56.57% |
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 49.80 | 51.50 | 0.00 | - | 2 | 1 | 112.89% |
| ABNB241115C00110000 | 2024-07-26 12:23PM EDT | 110.00 | 33.90 | 33.75 | 34.95 | -5.53 | -14.02% | 2 | 4 | 53.38% |
| ABNB241115C00115000 | 2024-07-26 3:13PM EDT | 115.00 | 29.45 | 29.55 | 30.65 | -8.55 | -22.50% | 2 | 1 | 50.50% |
| ABNB241115C00120000 | 2024-07-23 1:55PM EDT | 120.00 | 32.85 | 25.75 | 26.25 | 0.00 | - | 5 | 12 | 48.80% |
| ABNB241115C00125000 | 2024-07-11 3:20PM EDT | 125.00 | 27.85 | 21.20 | 23.55 | 0.00 | - | 41 | 130 | 50.70% |
| ABNB241115C00130000 | 2024-07-25 9:38AM EDT | 130.00 | 18.00 | 18.90 | 19.25 | 0.00 | - | 1 | 57 | 45.73% |
| ABNB241115C00135000 | 2024-07-16 3:51PM EDT | 135.00 | 23.60 | 15.95 | 17.15 | 0.00 | - | 96 | 224 | 47.70% |
| ABNB241115C00140000 | 2024-07-26 3:33PM EDT | 140.00 | 13.34 | 13.30 | 13.50 | -0.66 | -4.71% | 16 | 177 | 43.56% |
| ABNB241115C00145000 | 2024-07-26 2:41PM EDT | 145.00 | 10.90 | 10.90 | 11.15 | -0.70 | -6.03% | 15 | 408 | 42.82% |
| ABNB241115C00150000 | 2024-07-26 1:34PM EDT | 150.00 | 8.82 | 8.75 | 9.05 | -0.43 | -4.65% | 78 | 396 | 41.98% |
| ABNB241115C00155000 | 2024-07-26 2:26PM EDT | 155.00 | 7.03 | 7.00 | 7.25 | -0.28 | -3.83% | 3 | 356 | 41.22% |
| ABNB241115C00160000 | 2024-07-26 3:29PM EDT | 160.00 | 5.60 | 5.50 | 5.75 | -0.20 | -3.45% | 190 | 272 | 40.60% |
| ABNB241115C00165000 | 2024-07-25 2:29PM EDT | 165.00 | 4.40 | 4.30 | 4.50 | -0.17 | -3.72% | 12 | 160 | 40.03% |
| ABNB241115C00170000 | 2024-07-26 2:04PM EDT | 170.00 | 3.40 | 3.30 | 3.50 | -0.17 | -4.76% | 1 | 154 | 39.59% |
| ABNB241115C00175000 | 2024-07-25 3:54PM EDT | 175.00 | 2.80 | 2.57 | 2.72 | -0.05 | -1.75% | 1 | 770 | 39.33% |
| ABNB241115C00180000 | 2024-07-26 2:33PM EDT | 180.00 | 2.04 | 1.96 | 2.10 | -0.51 | -20.00% | 2 | 740 | 39.11% |
| ABNB241115C00185000 | 2024-07-26 3:57PM EDT | 185.00 | 1.78 | 1.51 | 1.61 | +0.08 | +4.71% | 2 | 2,375 | 38.92% |
| ABNB241115C00190000 | 2024-07-26 12:21PM EDT | 190.00 | 1.30 | 1.14 | 1.23 | -1.16 | -47.15% | 1 | 91 | 38.78% |
| ABNB241115C00195000 | 2024-07-25 11:25AM EDT | 195.00 | 0.93 | 0.85 | 1.13 | 0.00 | - | 50 | 669 | 40.36% |
| ABNB241115C00200000 | 2024-07-26 12:48PM EDT | 200.00 | 0.69 | 0.64 | 0.71 | -0.03 | -4.17% | 27 | 104 | 38.60% |
| ABNB241115C00210000 | 2024-07-26 1:39PM EDT | 210.00 | 0.47 | 0.21 | 0.47 | +0.17 | +56.67% | 2 | 60 | 39.50% |
| ABNB241115C00220000 | 2024-07-26 1:40PM EDT | 220.00 | 0.23 | 0.09 | 0.47 | -0.12 | -34.29% | 2 | 121 | 43.07% |
| ABNB241115C00230000 | 2024-07-25 11:18AM EDT | 230.00 | 0.20 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 50.34% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-07-24 11:11AM EDT | 75.00 | 0.15 | 0.07 | 0.75 | 0.00 | - | 2 | 2 | 60.45% |
| ABNB241115P00080000 | 2024-07-25 11:17AM EDT | 80.00 | 0.32 | 0.15 | 0.85 | 0.00 | - | 2 | 327 | 56.93% |
| ABNB241115P00085000 | 2024-07-26 11:59AM EDT | 85.00 | 0.35 | 0.27 | 0.64 | -0.06 | -14.63% | 2 | 440 | 50.64% |
| ABNB241115P00090000 | 2024-07-25 1:45PM EDT | 90.00 | 0.52 | 0.24 | 0.93 | 0.00 | - | 2 | 21 | 52.83% |
| ABNB241115P00095000 | 2024-07-26 12:54PM EDT | 95.00 | 0.67 | 0.35 | 0.99 | +0.14 | +26.42% | 2 | 9 | 48.17% |
| ABNB241115P00100000 | 2024-07-26 1:37PM EDT | 100.00 | 1.05 | 0.98 | 1.08 | +0.08 | +8.25% | 62 | 134 | 43.90% |
| ABNB241115P00105000 | 2024-07-26 10:46AM EDT | 105.00 | 1.47 | 1.41 | 1.53 | +0.35 | +31.25% | 2 | 72 | 42.63% |
| ABNB241115P00110000 | 2024-07-26 3:01PM EDT | 110.00 | 2.15 | 2.00 | 2.16 | +0.05 | +2.38% | 9 | 80 | 41.63% |
| ABNB241115P00115000 | 2024-07-25 9:30AM EDT | 115.00 | 2.69 | 2.81 | 2.99 | 0.00 | - | 1 | 42 | 40.69% |
| ABNB241115P00120000 | 2024-07-25 9:45AM EDT | 120.00 | 4.00 | 3.85 | 4.10 | 0.00 | - | 1 | 779 | 40.02% |
| ABNB241115P00125000 | 2024-07-26 2:30PM EDT | 125.00 | 5.30 | 5.20 | 5.45 | +0.15 | +2.91% | 3 | 288 | 39.22% |
| ABNB241115P00130000 | 2024-07-26 3:32PM EDT | 130.00 | 6.97 | 6.85 | 7.10 | +0.02 | +0.29% | 172 | 279 | 38.45% |
| ABNB241115P00135000 | 2024-07-26 10:36AM EDT | 135.00 | 8.82 | 8.80 | 9.05 | +0.07 | +0.80% | 14 | 564 | 37.65% |
| ABNB241115P00140000 | 2024-07-26 1:30PM EDT | 140.00 | 10.95 | 11.10 | 11.35 | +0.15 | +1.39% | 15 | 2,301 | 36.90% |
| ABNB241115P00145000 | 2024-07-26 11:13AM EDT | 145.00 | 13.90 | 13.70 | 13.95 | 0.00 | - | 2 | 979 | 36.04% |
| ABNB241115P00150000 | 2024-07-26 3:21PM EDT | 150.00 | 17.00 | 16.55 | 16.85 | +4.57 | +36.77% | 87 | 1,217 | 35.05% |
| ABNB241115P00155000 | 2024-07-19 9:41AM EDT | 155.00 | 15.07 | 19.20 | 20.50 | 0.00 | - | 1 | 324 | 35.54% |
| ABNB241115P00160000 | 2024-07-24 3:49PM EDT | 160.00 | 20.42 | 23.30 | 23.85 | 0.00 | - | 1 | 106 | 33.89% |
| ABNB241115P00165000 | 2024-06-20 11:10AM EDT | 165.00 | 21.25 | 21.30 | 22.80 | 0.00 | - | - | 2 | 0.00% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 20.65 | 23.15 | 0.00 | - | 14 | 2 | 0.00% |
| ABNB241115P00180000 | 2024-07-02 1:01PM EDT | 180.00 | 28.42 | 39.45 | 41.15 | 0.00 | - | 1 | 15 | 33.89% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 39.90 | 41.85 | 0.00 | - | - | 0 | 0.00% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 40.25 | 43.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.