Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
204,33+5,22 (+2,62%)
No fechamento: 4:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121P000750002021-06-23 2:54PM EST75.000.600.551.130.00-5906,999140.14%
ABNB220121P000800002021-06-23 11:02AM EST80.000.800.631.500.00-12473137.70%
ABNB220121P000850002021-06-21 11:30AM EST85.001.140.471.610.00-1399129.05%
ABNB220121P000950002021-06-24 9:46AM EST95.001.831.751.99-0.08-4.19%2995129.03%
ABNB220121P001000002021-06-24 9:46AM EST100.002.512.452.76-0.02-0.79%62,716131.37%
ABNB220121P001100002021-06-23 2:32PM EST110.004.404.254.45+0.05+1.15%134,081133.91%
ABNB220121P001200002021-06-24 10:45AM EST120.006.946.907.10-0.06-0.86%2714,893138.59%
ABNB220121P001250002021-06-22 1:56PM EST125.009.208.408.750.00-152,372140.72%
ABNB220121P001300002021-06-24 11:18AM EST130.0010.4510.3010.50+0.10+0.97%82,980143.24%
ABNB220121P001350002021-06-23 11:38AM EST135.0012.1512.2012.55+0.25+2.10%111,410145.54%
ABNB220121P001450002021-06-23 10:21AM EST145.0017.1017.0017.400.00-132,236151.76%
ABNB220121P001500002021-06-24 8:55AM EST150.0019.9719.3519.90+0.20+1.01%113,615153.68%
ABNB220121P001600002021-06-24 9:37AM EST160.0025.9225.3525.70-1.03-3.82%32,826159.99%
ABNB220121P001650002021-06-22 10:03AM EST165.0030.4028.5529.250.00-11,280163.87%
ABNB220121P001750002021-06-24 10:44AM EST175.0035.5535.6535.90-1.30-3.53%11,043170.39%
ABNB220121P001800002021-06-23 1:14PM EST180.0039.1539.0039.400.00-521,109172.89%
ABNB220121P001850002021-06-24 10:44AM EST185.0042.9543.0543.45-0.37-0.85%11535177.23%
ABNB220121P001900002021-06-24 10:27AM EST190.0047.1146.9547.25-1.75-3.58%3362180.44%
ABNB220121P001950002021-06-22 8:38AM EST195.0050.9551.0051.25-1.20-2.30%1113183.90%
ABNB220121P002000002021-06-24 8:50AM EST200.0055.3054.9555.40+1.65+3.08%5989187.12%
ABNB220121P002100002021-06-15 8:36AM EST210.0066.7063.6564.150.00-1043194.77%
ABNB220121P002200002021-06-03 10:29AM EST220.0079.1171.9572.700.00-24227200.39%
ABNB220121P002400002021-06-17 8:36AM EST240.0092.3089.7591.550.00-368213.98%
ABNB220121P002500002021-06-17 8:36AM EST250.00101.70100.00101.150.00-4162222.21%
ABNB220121P002600002021-06-03 10:29AM EST260.00115.90109.45110.200.00-513227.67%
ABNB220121P002700002021-06-08 10:58AM EST270.00124.85118.75119.700.00-313233.12%
ABNB220121P002800002021-06-03 11:03AM EST280.00134.90127.75130.750.00-1227240.12%
ABNB220121P002900002021-05-05 10:33AM EST290.00124.60139.80142.700.00-45253.01%
ABNB220121P003000002021-06-10 1:26PM EST300.00155.22147.70150.900.00-411252.97%
ABNB220121P003100002021-06-10 1:28PM EST310.00164.85157.55160.550.00-211258.01%