Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.395,46 +176,72 (+0,33%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913C00080000 | 2024-08-09 11:56AM EDT | 80.00 | 34.21 | 32.40 | 36.35 | 0.00 | - | - | 5 | 120.70% |
| ABNB240913C00100000 | 2024-09-03 3:58PM EDT | 100.00 | 14.80 | 13.40 | 15.55 | 0.00 | - | 1 | 2 | 59.47% |
| ABNB240913C00105000 | 2024-08-15 3:17PM EDT | 105.00 | 14.41 | 9.15 | 9.85 | 0.00 | - | 1 | 2 | 55.32% |
| ABNB240913C00107000 | 2024-08-28 2:01PM EDT | 107.00 | 9.85 | 7.50 | 7.90 | 0.00 | - | - | 3 | 47.90% |
| ABNB240913C00110000 | 2024-09-04 9:39AM EDT | 110.00 | 5.80 | 4.90 | 6.05 | 0.00 | - | 9 | 63 | 56.54% |
| ABNB240913C00114000 | 2024-09-06 3:57PM EDT | 114.00 | 2.19 | 2.20 | 2.29 | -0.71 | -24.48% | 57 | 29 | 34.06% |
| ABNB240913C00115000 | 2024-09-06 3:59PM EDT | 115.00 | 1.77 | 1.67 | 1.78 | -0.90 | -33.71% | 195 | 152 | 33.50% |
| ABNB240913C00116000 | 2024-09-06 3:46PM EDT | 116.00 | 1.35 | 1.26 | 1.34 | -1.00 | -42.55% | 121 | 130 | 32.84% |
| ABNB240913C00117000 | 2024-09-06 3:59PM EDT | 117.00 | 1.01 | 0.88 | 1.19 | -0.84 | -45.41% | 851 | 160 | 35.99% |
| ABNB240913C00118000 | 2024-09-06 3:45PM EDT | 118.00 | 0.69 | 0.62 | 0.73 | -0.55 | -44.35% | 910 | 352 | 32.47% |
| ABNB240913C00119000 | 2024-09-06 3:43PM EDT | 119.00 | 0.49 | 0.41 | 0.52 | -0.41 | -45.56% | 128 | 201 | 32.32% |
| ABNB240913C00120000 | 2024-09-06 3:57PM EDT | 120.00 | 0.30 | 0.28 | 0.39 | -0.41 | -57.75% | 284 | 719 | 33.01% |
| ABNB240913C00121000 | 2024-09-06 3:37PM EDT | 121.00 | 0.22 | 0.19 | 0.24 | -0.28 | -56.00% | 117 | 268 | 31.93% |
| ABNB240913C00122000 | 2024-09-06 1:30PM EDT | 122.00 | 0.15 | 0.13 | 0.18 | -0.21 | -58.33% | 50 | 268 | 32.81% |
| ABNB240913C00123000 | 2024-09-06 3:41PM EDT | 123.00 | 0.10 | 0.10 | 0.13 | -0.15 | -60.00% | 52 | 152 | 33.40% |
| ABNB240913C00124000 | 2024-09-06 2:30PM EDT | 124.00 | 0.07 | 0.06 | 0.29 | -0.12 | -63.16% | 28 | 135 | 43.51% |
| ABNB240913C00125000 | 2024-09-06 3:29PM EDT | 125.00 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 22 | 286 | 37.11% |
| ABNB240913C00126000 | 2024-09-03 2:25PM EDT | 126.00 | 0.04 | 0.02 | 0.15 | -0.11 | -73.33% | 1 | 411 | 42.97% |
| ABNB240913C00127000 | 2024-09-05 2:59PM EDT | 127.00 | 0.07 | 0.02 | 0.30 | 0.00 | - | 4 | 11 | 53.13% |
| ABNB240913C00129000 | 2024-08-29 12:25PM EDT | 129.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | - | 9 | 47.27% |
| ABNB240913C00130000 | 2024-09-06 11:32AM EDT | 130.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 398 | 42.97% |
| ABNB240913C00135000 | 2024-09-05 3:12PM EDT | 135.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 11 | 53 | 59.77% |
| ABNB240913C00140000 | 2024-08-28 10:14AM EDT | 140.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 65.63% |
| ABNB240913C00145000 | 2024-09-03 1:34PM EDT | 145.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 20 | 84.38% |
| ABNB240913C00150000 | 2024-08-29 1:51PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 37 | 77.34% |
| ABNB240913C00155000 | 2024-09-05 10:11AM EDT | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 201 | 90.23% |
| ABNB240913C00160000 | 2024-08-07 10:58AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 95.31% |
| ABNB240913C00165000 | 2024-09-04 2:38PM EDT | 165.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 40 | 134.57% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913P00070000 | 2024-08-19 3:26PM EDT | 70.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 168.75% |
| ABNB240913P00085000 | 2024-08-20 12:42PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 93.75% |
| ABNB240913P00090000 | 2024-09-05 9:58AM EDT | 90.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 4 | 18 | 102.15% |
| ABNB240913P00095000 | 2024-09-04 3:48PM EDT | 95.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 78 | 56.64% |
| ABNB240913P00100000 | 2024-09-06 3:47PM EDT | 100.00 | 0.11 | 0.06 | 0.10 | +0.05 | +83.33% | 14 | 174 | 50.39% |
| ABNB240913P00105000 | 2024-09-06 3:49PM EDT | 105.00 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 20 | 571 | 40.72% |
| ABNB240913P00106000 | 2024-09-06 3:37PM EDT | 106.00 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 36 | 2 | 39.36% |
| ABNB240913P00107000 | 2024-09-06 2:27PM EDT | 107.00 | 0.31 | 0.25 | 0.29 | +0.07 | +29.17% | 40 | 33 | 37.89% |
| ABNB240913P00108000 | 2024-09-06 3:58PM EDT | 108.00 | 0.37 | 0.34 | 0.38 | +0.07 | +23.33% | 35 | 14 | 36.77% |
| ABNB240913P00109000 | 2024-09-06 3:59PM EDT | 109.00 | 0.50 | 0.46 | 0.50 | +0.10 | +25.00% | 121 | 10 | 35.74% |
| ABNB240913P00110000 | 2024-09-06 3:55PM EDT | 110.00 | 0.67 | 0.61 | 0.66 | +0.16 | +31.37% | 113 | 251 | 34.82% |
| ABNB240913P00111000 | 2024-09-06 3:45PM EDT | 111.00 | 0.83 | 0.80 | 0.91 | +0.21 | +33.87% | 102 | 251 | 34.82% |
| ABNB240913P00112000 | 2024-09-06 3:58PM EDT | 112.00 | 1.12 | 1.05 | 1.34 | +0.22 | +24.44% | 391 | 184 | 36.84% |
| ABNB240913P00113000 | 2024-09-06 3:52PM EDT | 113.00 | 1.45 | 1.41 | 1.47 | +0.26 | +21.85% | 458 | 273 | 32.62% |
| ABNB240913P00114000 | 2024-09-06 3:44PM EDT | 114.00 | 1.85 | 1.81 | 1.88 | +0.30 | +19.35% | 211 | 427 | 31.98% |
| ABNB240913P00115000 | 2024-09-06 3:58PM EDT | 115.00 | 2.36 | 2.27 | 2.38 | +0.52 | +28.26% | 439 | 198 | 31.57% |
| ABNB240913P00116000 | 2024-09-06 3:35PM EDT | 116.00 | 2.85 | 2.71 | 3.05 | +0.52 | +22.32% | 800 | 157 | 32.67% |
| ABNB240913P00117000 | 2024-09-06 12:46PM EDT | 117.00 | 3.88 | 2.36 | 3.70 | +1.08 | +38.57% | 39 | 164 | 32.28% |
| ABNB240913P00118000 | 2024-09-06 2:51PM EDT | 118.00 | 4.44 | 4.15 | 4.45 | +0.79 | +21.64% | 63 | 64 | 32.47% |
| ABNB240913P00119000 | 2024-09-06 12:49PM EDT | 119.00 | 5.08 | 4.70 | 5.25 | +1.43 | +39.18% | 13 | 7 | 32.57% |
| ABNB240913P00120000 | 2024-09-06 3:16PM EDT | 120.00 | 5.72 | 4.90 | 7.15 | +0.94 | +19.67% | 24 | 461 | 55.47% |
| ABNB240913P00121000 | 2024-09-05 11:39AM EDT | 121.00 | 5.95 | 6.30 | 7.05 | 0.00 | - | 2 | 7 | 34.86% |
| ABNB240913P00122000 | 2024-09-06 2:15PM EDT | 122.00 | 7.86 | 7.60 | 8.85 | +1.01 | +14.74% | 6 | 10 | 58.40% |
| ABNB240913P00124000 | 2024-08-29 2:38PM EDT | 124.00 | 6.95 | 8.65 | 10.65 | 0.00 | - | - | 1 | 61.91% |
| ABNB240913P00125000 | 2024-09-05 9:35AM EDT | 125.00 | 9.95 | 10.50 | 11.55 | 0.00 | - | 2 | 20 | 63.18% |
| ABNB240913P00130000 | 2024-09-03 11:35AM EDT | 130.00 | 13.50 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 87.30% |
| ABNB240913P00135000 | 2024-09-05 3:14PM EDT | 135.00 | 19.30 | 20.25 | 21.10 | 0.00 | - | 23 | 9 | 79.10% |
| ABNB240913P00140000 | 2024-09-04 3:55PM EDT | 140.00 | 24.95 | 23.75 | 27.70 | 0.00 | - | 1 | 2 | 51.56% |
| ABNB240913P00145000 | 2024-08-29 3:45PM EDT | 145.00 | 27.62 | 28.75 | 32.70 | 0.00 | - | 2 | 0 | 59.38% |
© 2024 Yahoo. Todos os direitos reservados.