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
63.046,85 -2,90 (-0,00%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241220C00060000 | 2024-09-09 10:10AM EDT | 60.00 | 57.56 | 75.90 | 77.10 | 0.00 | - | - | 5 | 135.94% |
| ABNB241220C00090000 | 2024-09-09 10:10AM EDT | 90.00 | 29.16 | 46.50 | 47.20 | 0.00 | - | - | 5 | 80.54% |
| ABNB241220C00100000 | 2024-09-26 2:05PM EDT | 100.00 | 36.60 | 35.80 | 36.50 | +4.39 | +13.63% | 1 | 4 | 57.81% |
| ABNB241220C00105000 | 2024-10-09 3:45PM EDT | 105.00 | 32.50 | 30.60 | 31.80 | 0.00 | - | 1 | 7 | 51.04% |
| ABNB241220C00110000 | 2024-10-11 3:30PM EDT | 110.00 | 26.90 | 26.85 | 27.25 | -0.03 | -0.11% | 2 | 131 | 50.40% |
| ABNB241220C00115000 | 2024-10-11 12:57PM EDT | 115.00 | 23.20 | 22.40 | 22.90 | +1.80 | +8.41% | 3 | 388 | 48.19% |
| ABNB241220C00120000 | 2024-10-11 11:11AM EDT | 120.00 | 19.40 | 18.80 | 19.00 | +0.79 | +4.25% | 7 | 264 | 46.14% |
| ABNB241220C00125000 | 2024-10-11 2:48PM EDT | 125.00 | 15.50 | 15.20 | 16.25 | +1.20 | +8.39% | 12 | 979 | 48.26% |
| ABNB241220C00130000 | 2024-10-11 3:14PM EDT | 130.00 | 12.31 | 12.10 | 12.25 | +0.51 | +4.32% | 14 | 1,365 | 42.90% |
| ABNB241220C00135000 | 2024-10-11 2:51PM EDT | 135.00 | 9.58 | 9.35 | 9.55 | +0.78 | +8.86% | 40 | 658 | 41.90% |
| ABNB241220C00140000 | 2024-10-11 3:41PM EDT | 140.00 | 7.15 | 7.10 | 7.25 | +0.50 | +7.52% | 75 | 561 | 40.92% |
| ABNB241220C00145000 | 2024-10-11 3:13PM EDT | 145.00 | 5.35 | 5.20 | 5.35 | +0.15 | +2.88% | 56 | 363 | 40.00% |
| ABNB241220C00150000 | 2024-10-11 3:26PM EDT | 150.00 | 3.85 | 3.75 | 3.90 | +0.35 | +10.00% | 29 | 423 | 39.47% |
| ABNB241220C00155000 | 2024-10-11 1:24PM EDT | 155.00 | 2.88 | 2.70 | 2.80 | +0.38 | +15.20% | 1 | 338 | 39.11% |
| ABNB241220C00160000 | 2024-10-11 2:57PM EDT | 160.00 | 1.99 | 1.91 | 2.00 | +0.10 | +5.29% | 3 | 224 | 38.99% |
| ABNB241220C00165000 | 2024-10-10 11:58AM EDT | 165.00 | 1.37 | 1.35 | 1.43 | 0.00 | - | 1 | 203 | 39.08% |
| ABNB241220C00170000 | 2024-10-09 2:33PM EDT | 170.00 | 1.08 | 0.93 | 1.11 | 0.00 | - | 13 | 67 | 40.09% |
| ABNB241220C00175000 | 2024-10-03 1:36PM EDT | 175.00 | 0.37 | 0.65 | 0.73 | 0.00 | - | 3 | 14 | 39.50% |
| ABNB241220C00180000 | 2024-10-03 10:42AM EDT | 180.00 | 0.26 | 0.46 | 0.52 | 0.00 | - | 1 | 1 | 39.75% |
| ABNB241220C00185000 | 2024-10-11 10:15AM EDT | 185.00 | 0.40 | 0.17 | 0.43 | +0.05 | +14.29% | 2 | 5 | 41.11% |
| ABNB241220C00190000 | 2024-10-11 9:55AM EDT | 190.00 | 0.27 | 0.11 | 0.48 | +0.01 | +3.85% | 2 | 12 | 44.68% |
| ABNB241220C00195000 | 2024-10-11 10:15AM EDT | 195.00 | 0.24 | 0.07 | 0.23 | -0.03 | -11.11% | 2 | 2 | 41.80% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241220P00065000 | 2024-10-03 11:00AM EDT | 65.00 | 0.16 | 0.01 | 0.45 | 0.00 | - | 2 | 3 | 80.27% |
| ABNB241220P00070000 | 2024-10-11 10:15AM EDT | 70.00 | 0.11 | 0.02 | 0.28 | -0.03 | -21.43% | 2 | 4 | 68.36% |
| ABNB241220P00075000 | 2024-10-11 9:49AM EDT | 75.00 | 0.15 | 0.04 | 0.18 | +0.03 | +25.00% | 1 | 68 | 59.18% |
| ABNB241220P00080000 | 2024-10-11 9:57AM EDT | 80.00 | 0.20 | 0.06 | 0.21 | -0.01 | -4.76% | 2 | 11 | 54.79% |
| ABNB241220P00085000 | 2024-10-11 9:55AM EDT | 85.00 | 0.26 | 0.09 | 1.46 | -0.05 | -16.13% | 2 | 16 | 66.70% |
| ABNB241220P00090000 | 2024-10-11 2:37PM EDT | 90.00 | 0.29 | 0.14 | 0.43 | -0.38 | -56.72% | 4 | 52 | 52.93% |
| ABNB241220P00095000 | 2024-10-10 11:03AM EDT | 95.00 | 0.54 | 0.21 | 0.85 | 0.00 | - | 2 | 83 | 54.15% |
| ABNB241220P00100000 | 2024-10-11 1:18PM EDT | 100.00 | 0.69 | 0.68 | 0.72 | -0.13 | -15.85% | 3 | 271 | 45.80% |
| ABNB241220P00105000 | 2024-10-11 2:58PM EDT | 105.00 | 1.02 | 1.04 | 1.09 | -0.18 | -15.00% | 2 | 209 | 44.09% |
| ABNB241220P00110000 | 2024-10-11 1:21PM EDT | 110.00 | 1.57 | 1.56 | 1.62 | -0.21 | -11.80% | 2 | 450 | 42.48% |
| ABNB241220P00115000 | 2024-10-11 1:18PM EDT | 115.00 | 2.33 | 2.30 | 2.52 | -0.23 | -8.98% | 1 | 569 | 42.00% |
| ABNB241220P00120000 | 2024-10-11 2:37PM EDT | 120.00 | 3.32 | 3.35 | 3.45 | -0.42 | -11.23% | 8 | 451 | 39.91% |
| ABNB241220P00125000 | 2024-10-11 1:31PM EDT | 125.00 | 4.76 | 4.75 | 4.90 | -0.59 | -11.03% | 19 | 863 | 38.97% |
| ABNB241220P00130000 | 2024-10-11 1:24PM EDT | 130.00 | 6.60 | 6.60 | 6.75 | -0.80 | -10.81% | 28 | 505 | 38.05% |
| ABNB241220P00135000 | 2024-10-11 1:24PM EDT | 135.00 | 8.85 | 8.85 | 9.00 | -0.70 | -7.33% | 4 | 295 | 37.00% |
| ABNB241220P00140000 | 2024-10-11 11:59AM EDT | 140.00 | 11.30 | 11.55 | 11.75 | -0.80 | -6.61% | 249 | 429 | 36.19% |
| ABNB241220P00145000 | 2024-09-19 9:48AM EDT | 145.00 | 19.60 | 14.25 | 14.90 | 0.00 | - | - | 8 | 35.21% |
| ABNB241220P00150000 | 2024-10-11 1:25PM EDT | 150.00 | 18.20 | 17.50 | 18.50 | -0.80 | -4.21% | 2 | 12 | 34.39% |
| ABNB241220P00155000 | 2024-09-23 9:31AM EDT | 155.00 | 25.10 | 22.25 | 22.50 | 0.00 | - | 1 | 1 | 33.79% |
| ABNB241220P00170000 | 2024-09-18 2:36PM EDT | 170.00 | 45.10 | 35.60 | 36.10 | 0.00 | - | - | 0 | 33.37% |
© 2024 Yahoo. Todos os direitos reservados.