Mercado abrirá em 8 h 49 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
149,57+1,69 (+1,14%)
No fechamento: 04:00PM EDT
149,89 +0,32 (+0,21%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB241115C001050002024-06-03 12:16PM EDT105.0043.9547.3048.300.00-2153.80%
ABNB241115C001100002024-06-03 1:21PM EDT110.0039.4342.4543.850.00-3450.37%
ABNB241115C001150002024-05-28 10:43AM EDT115.0038.0038.6039.500.00-1151.22%
ABNB241115C001200002024-06-21 2:39PM EDT120.0033.5534.4035.25+0.85+2.60%2548.75%
ABNB241115C001250002024-06-20 9:41AM EDT125.0030.2029.8531.350.00-12047.17%
ABNB241115C001300002024-06-21 1:25PM EDT130.0025.3526.0027.40-1.40-5.23%1544.92%
ABNB241115C001350002024-06-05 11:47AM EDT135.0021.2323.0523.850.00-202143.45%
ABNB241115C001400002024-06-21 9:47AM EDT140.0019.0019.6520.30+0.34+1.82%41341.42%
ABNB241115C001450002024-06-20 11:21AM EDT145.0016.6016.7017.200.00-133540.07%
ABNB241115C001500002024-06-21 12:24PM EDT150.0013.5514.2014.55-0.18-1.31%38939.30%
ABNB241115C001550002024-06-20 9:39AM EDT155.0012.4511.6512.150.00-18038.50%
ABNB241115C001600002024-06-21 1:49PM EDT160.009.209.8010.05-0.80-8.00%714037.81%
ABNB241115C001650002024-06-21 2:34PM EDT165.007.708.058.25-0.75-8.88%26337.26%
ABNB241115C001700002024-06-20 3:56PM EDT170.006.336.557.400.00-1110338.78%
ABNB241115C001750002024-06-21 11:31AM EDT175.004.905.255.45-0.38-7.20%69036.48%
ABNB241115C001800002024-06-21 12:24PM EDT180.003.953.804.40-0.35-8.14%137036.23%
ABNB241115C001850002024-06-20 3:00PM EDT185.003.253.353.550.00-1,0002,17536.08%
ABNB241115C001900002024-06-20 10:46AM EDT190.002.692.482.930.00-263636.29%
ABNB241115C001950002024-06-20 9:48AM EDT195.002.201.902.240.00-2512335.69%
ABNB241115C002000002024-06-17 1:26PM EDT200.001.711.321.810.00-208735.77%
ABNB241115C002100002024-06-20 11:00AM EDT210.001.070.991.110.00-22935.47%
ABNB241115C002200002024-06-20 11:53AM EDT220.000.680.460.660.00-312135.14%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB241115P000750002024-06-20 10:59AM EDT75.000.210.010.380.00-2251.17%
ABNB241115P000800002024-06-21 11:20AM EDT80.000.220.090.26-0.01-4.35%232648.88%
ABNB241115P000850002024-06-20 10:55AM EDT85.000.320.120.500.00-243549.81%
ABNB241115P000900002024-06-20 10:57AM EDT90.000.440.160.620.00-21847.29%
ABNB241115P000950002024-06-20 10:59AM EDT95.000.550.260.780.00-2745.02%
ABNB241115P001000002024-06-17 1:49PM EDT100.000.700.460.990.00-11542.92%
ABNB241115P001050002024-06-20 12:37PM EDT105.001.040.841.000.00-26838.73%
ABNB241115P001100002024-06-18 1:55PM EDT110.001.461.151.490.00-14638.33%
ABNB241115P001150002024-06-20 2:09PM EDT115.001.951.712.000.00-22937.12%
ABNB241115P001200002024-06-21 10:20AM EDT120.002.672.282.55-0.02-0.74%214635.45%
ABNB241115P001250002024-06-21 12:16PM EDT125.003.553.253.40-0.28-7.31%816634.48%
ABNB241115P001300002024-06-11 10:36AM EDT130.005.054.004.500.00-413733.67%
ABNB241115P001350002024-06-21 3:23PM EDT135.006.055.705.90-0.33-5.17%5336633.02%
ABNB241115P001400002024-06-20 3:00PM EDT140.008.207.358.050.00-1,0002,09733.72%
ABNB241115P001450002024-06-18 1:57PM EDT145.0010.509.359.600.00-649031.78%
ABNB241115P001500002024-06-18 1:18PM EDT150.0012.7211.4011.900.00-224431.08%
ABNB241115P001550002024-06-14 9:44AM EDT155.0017.0013.8015.100.00-12231.91%
ABNB241115P001600002024-05-29 1:52PM EDT160.0019.5016.5517.800.00-134030.55%
ABNB241115P001650002024-06-20 11:10AM EDT165.0021.2520.1521.25+21.25--230.40%
ABNB241115P001700002024-06-04 9:38AM EDT170.0026.3523.2524.950.00-14230.19%
ABNB241115P001800002024-05-20 10:42AM EDT180.0035.0533.6534.550.00--1435.29%
ABNB241115P001900002024-05-22 1:55PM EDT190.0046.2339.9041.850.00--029.30%
ABNB241115P001950002024-06-03 1:21PM EDT195.0050.2044.6046.650.00-5130.34%