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
62.968,75 +78,29 (+0,12%)
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 agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250815C00060000 | 2024-09-09 3:19PM EDT | 60.00 | 59.72 | 77.20 | 79.50 | 0.00 | - | - | 1 | 77.53% |
| ABNB250815C00090000 | 2024-09-06 3:53PM EDT | 90.00 | 33.30 | 46.20 | 47.15 | 0.00 | - | 17 | 20 | 39.79% |
| ABNB250815C00100000 | 2024-10-08 1:46PM EDT | 100.00 | 40.55 | 42.45 | 43.15 | 0.00 | - | 3 | 64 | 50.46% |
| ABNB250815C00105000 | 2024-09-23 2:59PM EDT | 105.00 | 34.90 | 37.85 | 39.45 | 0.00 | - | 1 | 3 | 50.02% |
| ABNB250815C00110000 | 2024-09-17 10:50AM EDT | 110.00 | 27.75 | 34.65 | 35.80 | 0.00 | - | 1 | 27 | 48.39% |
| ABNB250815C00115000 | 2024-10-08 3:22PM EDT | 115.00 | 30.65 | 30.85 | 32.45 | 0.00 | - | 1 | 72 | 47.20% |
| ABNB250815C00120000 | 2024-10-01 2:34PM EDT | 120.00 | 22.30 | 28.55 | 29.00 | 0.00 | - | 4 | 64 | 45.46% |
| ABNB250815C00125000 | 2024-10-11 3:06PM EDT | 125.00 | 25.90 | 25.55 | 26.05 | +6.25 | +31.81% | 1 | 27 | 44.53% |
| ABNB250815C00130000 | 2024-10-11 10:30AM EDT | 130.00 | 23.60 | 22.60 | 23.75 | +1.60 | +7.27% | 6 | 305 | 44.64% |
| ABNB250815C00135000 | 2024-10-11 3:26PM EDT | 135.00 | 20.60 | 20.20 | 20.75 | -0.60 | -2.83% | 5 | 50 | 42.91% |
| ABNB250815C00140000 | 2024-10-10 11:16AM EDT | 140.00 | 18.10 | 18.00 | 18.40 | 0.00 | - | 2 | 115 | 42.19% |
| ABNB250815C00145000 | 2024-10-08 9:36AM EDT | 145.00 | 14.80 | 15.75 | 16.25 | 0.00 | - | 1 | 0 | 41.53% |
| ABNB250815C00150000 | 2024-10-07 10:42AM EDT | 150.00 | 12.26 | 13.95 | 14.35 | 0.00 | - | 8 | 92 | 41.04% |
| ABNB250815C00155000 | 2024-10-08 10:46AM EDT | 155.00 | 12.50 | 12.20 | 12.60 | 0.00 | - | 4 | 18 | 40.53% |
| ABNB250815C00160000 | 2024-10-04 3:34PM EDT | 160.00 | 9.00 | 10.65 | 11.10 | 0.00 | - | 1 | 36 | 40.22% |
| ABNB250815C00165000 | 2024-10-09 1:46PM EDT | 165.00 | 9.80 | 9.25 | 9.75 | 0.00 | - | 100 | 83 | 39.92% |
| ABNB250815C00170000 | 2024-10-10 11:19AM EDT | 170.00 | 8.09 | 8.05 | 8.35 | 0.00 | - | 4 | 31 | 39.20% |
| ABNB250815C00175000 | 2024-09-26 9:30AM EDT | 175.00 | 6.20 | 7.00 | 7.45 | 0.00 | - | 1 | 18 | 39.34% |
| ABNB250815C00190000 | 2024-09-24 1:54PM EDT | 190.00 | 3.61 | 4.50 | 4.80 | 0.00 | - | - | 10 | 38.35% |
| ABNB250815C00195000 | 2024-09-30 1:08PM EDT | 195.00 | 2.47 | 3.80 | 4.15 | 0.00 | - | 2 | 4 | 38.14% |
Opções de vendapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250815P00060000 | 2024-10-07 3:57PM EDT | 60.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 4 | 48 | 47.75% |
| ABNB250815P00065000 | 2024-09-30 3:19PM EDT | 65.00 | 0.88 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 50.81% |
| ABNB250815P00070000 | 2024-09-03 1:43PM EDT | 70.00 | 1.70 | 0.64 | 2.40 | 0.00 | - | 1 | 2 | 56.16% |
| ABNB250815P00075000 | 2024-09-26 3:49PM EDT | 75.00 | 1.35 | 0.00 | 1.78 | 0.00 | - | 10 | 30 | 47.28% |
| ABNB250815P00080000 | 2024-10-08 11:50AM EDT | 80.00 | 1.78 | 1.56 | 1.80 | 0.00 | - | 1 | 16 | 43.08% |
| ABNB250815P00085000 | 2024-10-07 2:40PM EDT | 85.00 | 2.52 | 2.10 | 2.41 | 0.00 | - | 10 | 35 | 42.35% |
| ABNB250815P00090000 | 2024-10-08 11:50AM EDT | 90.00 | 3.06 | 2.72 | 3.10 | 0.00 | - | 1 | 26 | 41.39% |
| ABNB250815P00095000 | 2024-10-10 12:23PM EDT | 95.00 | 3.72 | 3.50 | 4.30 | 0.00 | - | 3 | 204 | 41.88% |
| ABNB250815P00100000 | 2024-09-26 2:44PM EDT | 100.00 | 5.00 | 4.45 | 4.75 | 0.00 | - | 1 | 62 | 39.08% |
| ABNB250815P00105000 | 2024-09-24 1:23PM EDT | 105.00 | 6.10 | 5.45 | 5.80 | 0.00 | - | 403 | 302 | 38.00% |
| ABNB250815P00110000 | 2024-10-08 12:58PM EDT | 110.00 | 7.35 | 6.80 | 7.10 | 0.00 | - | 2 | 358 | 37.18% |
| ABNB250815P00115000 | 2024-09-24 1:56PM EDT | 115.00 | 9.05 | 8.20 | 8.65 | 0.00 | - | 103 | 160 | 36.52% |
| ABNB250815P00120000 | 2024-10-02 12:55PM EDT | 120.00 | 13.10 | 9.95 | 10.25 | 0.00 | - | 50 | 217 | 35.51% |
| ABNB250815P00125000 | 2024-10-07 9:46AM EDT | 125.00 | 13.37 | 11.85 | 12.20 | 0.00 | - | 40 | 257 | 34.83% |
| ABNB250815P00130000 | 2024-09-24 2:12PM EDT | 130.00 | 15.26 | 14.00 | 14.35 | 0.00 | - | 1 | 58 | 34.12% |
| ABNB250815P00135000 | 2024-09-20 12:35PM EDT | 135.00 | 18.25 | 16.35 | 16.75 | 0.00 | - | 12 | 9 | 33.47% |
| ABNB250815P00150000 | 2024-09-10 11:02AM EDT | 150.00 | 37.99 | 25.40 | 26.80 | 0.00 | - | - | 2 | 34.60% |
| ABNB250815P00165000 | 2024-09-19 1:42PM EDT | 165.00 | 38.35 | 34.95 | 35.75 | 0.00 | - | - | 1 | 29.40% |
© 2024 Yahoo. Todos os direitos reservados.