Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,99+1,11 (+0,76%)
No fechamento: 04:00PM EDT
147,70 -0,29 (-0,20%)
Pós-fechamento: 07:49PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240726C000800002024-06-21 9:50AM EDT80.0067.5165.7070.500.00-55209.38%
ABNB240726C000950002024-07-02 1:41PM EDT95.0059.5350.7555.500.00-11160.55%
ABNB240726C001050002024-07-18 10:59AM EDT105.0044.6041.5044.050.00-100188.87%
ABNB240726C001100002024-07-17 1:10PM EDT110.0037.8536.8040.050.00-3941137.89%
ABNB240726C001150002024-07-16 12:57PM EDT115.0035.3332.6533.700.00-6161102.93%
ABNB240726C001200002024-07-11 1:18PM EDT120.0026.7827.5028.850.00--1687.99%
ABNB240726C001250002024-07-11 1:11PM EDT125.0024.0021.9025.10+2.40+11.11%14190.43%
ABNB240726C001300002024-07-08 12:18PM EDT130.0017.6017.4018.45-3.70-17.37%3271.78%
ABNB240726C001350002024-07-19 1:32PM EDT135.0013.0512.9013.55-1.89-12.65%32458.35%
ABNB240726C001400002024-07-18 12:06PM EDT140.008.358.0010.000.00-898850.49%
ABNB240726C001410002024-07-18 3:57PM EDT141.007.007.158.300.00-1251.88%
ABNB240726C001420002024-07-19 12:48PM EDT142.006.306.557.60+0.10+1.61%161752.52%
ABNB240726C001430002024-07-19 3:33PM EDT143.005.955.756.00+0.06+1.02%71338.09%
ABNB240726C001440002024-07-19 12:36PM EDT144.005.005.005.20-0.35-6.54%81636.94%
ABNB240726C001450002024-07-19 2:45PM EDT145.003.824.254.45-0.68-15.11%278935.96%
ABNB240726C001460002024-07-19 3:42PM EDT146.003.803.603.800.00-293935.77%
ABNB240726C001470002024-07-19 3:57PM EDT147.003.033.003.15+0.13+4.48%1948934.79%
ABNB240726C001480002024-07-19 3:43PM EDT148.002.562.482.62+0.16+6.67%22512134.67%
ABNB240726C001490002024-07-19 3:47PM EDT149.002.062.032.11-0.24-10.43%23433134.01%
ABNB240726C001500002024-07-19 3:55PM EDT150.001.631.621.73-0.02-1.21%39936434.28%
ABNB240726C001525002024-07-19 3:50PM EDT152.500.910.870.93-0.23-20.18%63763433.59%
ABNB240726C001550002024-07-19 3:54PM EDT155.000.450.430.48-0.07-13.46%46598433.79%
ABNB240726C001575002024-07-19 3:58PM EDT157.500.220.210.27-0.05-18.52%22556935.40%
ABNB240726C001600002024-07-19 3:43PM EDT160.000.110.100.14-0.06-35.29%2391,69636.33%
ABNB240726C001625002024-07-19 3:21PM EDT162.500.050.050.07-0.14-73.68%752937.31%
ABNB240726C001650002024-07-19 3:34PM EDT165.000.050.030.10-0.03-37.50%771944.73%
ABNB240726C001675002024-07-15 1:17PM EDT167.500.030.010.03-0.02-40.00%109041.80%
ABNB240726C001700002024-07-17 3:54PM EDT170.000.010.010.03-0.03-75.00%5449446.09%
ABNB240726C001750002024-07-17 11:21AM EDT175.000.030.010.540.00-410176.17%
ABNB240726C001800002024-07-16 1:21PM EDT180.000.060.000.500.00-17926884.67%
ABNB240726C001850002024-07-15 3:49PM EDT185.000.010.000.030.00-1264.84%
ABNB240726C001900002024-07-19 10:05AM EDT190.000.010.000.02-0.01-50.00%2168.75%
ABNB240726C002000002024-07-18 12:57PM EDT200.000.010.000.020.00-12013181.25%
ABNB240726C002050002024-07-17 2:17PM EDT205.000.010.000.020.00--11087.50%
ABNB240726C002100002024-07-15 10:34AM EDT210.000.010.000.470.00-1515134.18%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240726P000750002024-06-13 2:09PM EDT75.000.100.000.470.00-22255.08%
ABNB240726P000850002024-06-14 11:01AM EDT85.000.200.000.480.00--5213.28%
ABNB240726P001100002024-07-19 10:12AM EDT110.000.010.000.21-0.07-87.50%124108.59%
ABNB240726P001150002024-07-19 1:27PM EDT115.000.030.000.08-0.05-62.50%5282.81%
ABNB240726P001200002024-07-19 9:46AM EDT120.000.010.020.200.00-34880.86%
ABNB240726P001250002024-07-16 3:28PM EDT125.000.020.030.090.00-12861.33%
ABNB240726P001300002024-07-19 2:29PM EDT130.000.080.040.11+0.02+33.33%1135650.39%
ABNB240726P001350002024-07-19 3:19PM EDT135.000.110.110.12-0.07-38.89%12740740.92%
ABNB240726P001360002024-07-19 3:59PM EDT136.000.130.070.62-0.06-31.58%202456.59%
ABNB240726P001370002024-07-19 2:28PM EDT137.000.150.140.16-0.10-40.00%184837.60%
ABNB240726P001380002024-07-19 3:21PM EDT138.000.190.180.20-0.18-48.65%103036.52%
ABNB240726P001390002024-07-19 3:58PM EDT139.000.260.230.26-0.20-43.48%2542235.79%
ABNB240726P001400002024-07-19 3:57PM EDT140.000.330.300.51-0.29-46.77%33953739.65%
ABNB240726P001410002024-07-19 3:42PM EDT141.000.410.400.45-0.28-40.58%376134.67%
ABNB240726P001420002024-07-19 3:11PM EDT142.000.520.530.60-0.31-37.35%718034.42%
ABNB240726P001430002024-07-19 3:59PM EDT143.000.720.690.75-0.56-43.75%10311033.45%
ABNB240726P001440002024-07-19 3:55PM EDT144.000.920.890.99-0.71-43.56%4410933.40%
ABNB240726P001450002024-07-19 3:42PM EDT145.001.171.121.27-0.72-38.10%27366733.15%
ABNB240726P001460002024-07-19 3:40PM EDT146.001.551.491.60-0.80-34.04%17615732.84%
ABNB240726P001470002024-07-19 3:59PM EDT147.001.951.911.99-0.75-27.78%41015532.52%
ABNB240726P001480002024-07-19 3:52PM EDT148.002.412.342.45-0.85-26.07%33766032.30%
ABNB240726P001490002024-07-19 3:56PM EDT149.002.932.892.98-0.50-14.58%2437932.15%
ABNB240726P001500002024-07-19 3:52PM EDT150.003.513.453.60-0.54-13.33%35328732.35%
ABNB240726P001525002024-07-19 3:49PM EDT152.505.235.106.35-0.57-9.83%9924747.66%
ABNB240726P001550002024-07-19 3:37PM EDT155.007.356.758.45-0.88-10.69%9519551.73%
ABNB240726P001600002024-07-19 3:06PM EDT160.0012.3010.8013.35-0.10-0.81%51167.63%
ABNB240726P001625002024-07-19 2:34PM EDT162.5015.0913.3015.85-0.46-2.96%76475.66%
ABNB240726P001650002024-07-03 11:28AM EDT165.0012.4315.7019.400.00--563.67%
ABNB240726P001675002024-07-10 2:48PM EDT167.5015.3017.4521.800.00--050.98%