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
63.036,68 -20,75 (-0,03%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250417C00060000 | 2024-09-24 2:01PM EDT | 60.00 | 71.26 | 75.50 | 77.00 | 0.00 | - | - | 20 | 80.32% |
| ABNB250417C00095000 | 2024-10-02 10:06AM EDT | 95.00 | 35.70 | 43.30 | 44.10 | 0.00 | - | - | 1 | 53.58% |
| ABNB250417C00110000 | 2024-09-30 9:50AM EDT | 110.00 | 25.47 | 31.20 | 32.60 | 0.00 | - | 1 | 18 | 51.33% |
| ABNB250417C00115000 | 2024-09-24 3:24PM EDT | 115.00 | 25.15 | 27.55 | 27.90 | 0.00 | - | 1 | 7 | 46.25% |
| ABNB250417C00120000 | 2024-10-09 12:04PM EDT | 120.00 | 24.70 | 24.05 | 24.45 | 0.00 | - | 1 | 32 | 44.84% |
| ABNB250417C00125000 | 2024-09-26 12:53PM EDT | 125.00 | 17.61 | 20.90 | 21.10 | 0.00 | - | 1 | 9 | 43.16% |
| ABNB250417C00130000 | 2024-10-08 3:08PM EDT | 130.00 | 17.23 | 17.95 | 18.25 | 0.00 | - | 3 | 95 | 42.30% |
| ABNB250417C00135000 | 2024-10-09 2:50PM EDT | 135.00 | 16.10 | 15.30 | 15.60 | 0.00 | - | 1 | 30 | 41.36% |
| ABNB250417C00140000 | 2024-10-10 2:56PM EDT | 140.00 | 12.50 | 13.00 | 13.20 | 0.00 | - | 2 | 74 | 40.47% |
| ABNB250417C00145000 | 2024-10-11 1:45PM EDT | 145.00 | 11.00 | 10.90 | 11.05 | -0.21 | -1.87% | 2 | 260 | 39.61% |
| ABNB250417C00150000 | 2024-10-11 12:31PM EDT | 150.00 | 9.50 | 9.10 | 9.25 | -0.50 | -5.00% | 23 | 30 | 39.08% |
| ABNB250417C00155000 | 2024-10-11 11:38AM EDT | 155.00 | 7.62 | 7.50 | 7.75 | +0.42 | +5.83% | 4 | 48 | 38.76% |
| ABNB250417C00160000 | 2024-10-08 11:03AM EDT | 160.00 | 6.25 | 6.20 | 6.35 | 0.00 | - | 1 | 146 | 38.17% |
| ABNB250417C00165000 | 2024-10-08 1:35PM EDT | 165.00 | 4.75 | 5.10 | 5.30 | 0.00 | - | 25 | 77 | 38.06% |
| ABNB250417C00170000 | 2024-10-09 3:28PM EDT | 170.00 | 4.55 | 4.20 | 4.40 | 0.00 | - | 20 | 30 | 37.95% |
| ABNB250417C00175000 | 2024-10-09 3:28PM EDT | 175.00 | 3.75 | 2.19 | 3.60 | 0.00 | - | 20 | 44 | 37.70% |
| ABNB250417C00190000 | 2024-09-30 10:16AM EDT | 190.00 | 1.05 | 1.83 | 2.00 | 0.00 | - | - | 1 | 37.48% |
| ABNB250417C00195000 | 2024-10-07 3:49PM EDT | 195.00 | 1.24 | 1.12 | 1.65 | 0.00 | - | 40 | 41 | 37.51% |
Opções de vendapara17 de abril de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250417P00060000 | 2024-10-09 3:17PM EDT | 60.00 | 0.27 | 0.07 | 0.71 | 0.00 | - | 2 | 15 | 58.55% |
| ABNB250417P00065000 | 2024-10-09 10:39AM EDT | 65.00 | 0.32 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 53.96% |
| ABNB250417P00070000 | 2024-10-10 3:32PM EDT | 70.00 | 0.41 | 0.16 | 0.75 | 0.00 | - | 2 | 3 | 54.66% |
| ABNB250417P00075000 | 2024-10-11 10:48AM EDT | 75.00 | 0.52 | 0.24 | 0.87 | -0.07 | -11.86% | 15 | 4 | 51.17% |
| ABNB250417P00080000 | 2024-10-07 3:28PM EDT | 80.00 | 0.90 | 0.47 | 1.11 | 0.00 | - | 12 | 31 | 48.93% |
| ABNB250417P00085000 | 2024-10-07 10:12AM EDT | 85.00 | 1.18 | 0.99 | 1.14 | 0.00 | - | 5 | 293 | 44.42% |
| ABNB250417P00090000 | 2024-10-07 3:28PM EDT | 90.00 | 1.76 | 1.35 | 1.49 | 0.00 | - | 10 | 14 | 42.68% |
| ABNB250417P00095000 | 2024-09-30 9:30AM EDT | 95.00 | 2.58 | 1.84 | 2.23 | 0.00 | - | 1 | 499 | 42.81% |
| ABNB250417P00100000 | 2024-10-11 11:48AM EDT | 100.00 | 2.56 | 2.40 | 2.65 | -0.51 | -16.61% | 10 | 764 | 40.26% |
| ABNB250417P00105000 | 2024-10-11 10:03AM EDT | 105.00 | 3.45 | 2.74 | 3.45 | -0.05 | -1.43% | 1 | 222 | 39.09% |
| ABNB250417P00110000 | 2024-10-11 11:48AM EDT | 110.00 | 4.38 | 4.25 | 4.45 | -1.15 | -20.80% | 10 | 143 | 38.03% |
| ABNB250417P00115000 | 2024-10-11 11:25AM EDT | 115.00 | 5.60 | 5.45 | 5.65 | -0.85 | -13.18% | 1 | 33 | 36.98% |
| ABNB250417P00120000 | 2024-09-23 10:28AM EDT | 120.00 | 7.70 | 6.95 | 7.15 | 0.00 | - | 1 | 1,031 | 36.15% |
| ABNB250417P00125000 | 2024-09-23 11:51AM EDT | 125.00 | 10.08 | 8.70 | 8.85 | 0.00 | - | 1 | 45 | 35.16% |
| ABNB250417P00130000 | 2024-10-11 2:06PM EDT | 130.00 | 10.75 | 10.70 | 10.90 | -0.85 | -7.33% | 5 | 9 | 34.39% |
| ABNB250417P00135000 | 2024-10-09 11:02AM EDT | 135.00 | 13.10 | 12.90 | 13.20 | -0.40 | -2.96% | 1 | 24 | 33.53% |
| ABNB250417P00170000 | 2024-10-02 11:58AM EDT | 170.00 | 45.46 | 36.95 | 37.50 | 0.00 | - | - | 2 | 28.46% |
| ABNB250417P00175000 | 2024-09-30 2:40PM EDT | 175.00 | 48.22 | 41.40 | 41.95 | 0.00 | - | - | 1 | 28.00% |
| ABNB250417P00180000 | 2024-09-30 1:35PM EDT | 180.00 | 52.83 | 46.00 | 47.95 | 0.00 | - | 1 | 1 | 35.03% |
© 2024 Yahoo. Todos os direitos reservados.