Mercado abrirá em 8 h 29 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,41-3,73 (-2,62%)
No fechamento: 04:00PM EST
139,09 +0,68 (+0,49%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de fevereiro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----80.000.080.00-22
88.450.00--185.000.19+0.04+26.67%42,724
58.800.00-101890.000.320.00-6407
73.150.00--195.000.49+0.24+96.00%3259
38.75-2.50-6.06%125100.000.72+0.22+44.00%1081,735
39.550.00-813105.001.01+0.50+98.04%13120
35.200.00-313110.001.48+0.19+14.73%151,926
32.750.00-411115.002.16+1.36+170.00%28436
24.40-3.60-12.86%182120.003.07+0.31+11.23%127631
20.250.00-154125.004.20+0.40+10.53%35719
21.600.00-33126.00-----
-----127.004.600.00-2611
-----128.004.80+2.07+75.82%611
23.850.00-11129.003.000.00-8181
15.72-4.08-20.61%1274130.005.87+0.07+1.21%2264,117
-----131.003.300.00-8985
-----132.006.150.00-3327
16.300.00-44133.005.050.00-3837
14.550.00-66134.006.75+2.25+50.00%1497
12.45-1.50-10.75%175135.007.90+0.75+10.49%651,595
13.550.00-43136.007.55+3.15+71.59%16118
10.50-6.25-37.31%48137.008.10+3.65+82.02%5155
9.48-3.72-28.18%331138.009.20+3.85+71.96%2511
8.93-2.52-22.01%146139.009.60+4.20+77.78%6915
8.50-2.50-22.73%60325140.0010.22+1.19+13.18%2394,466
8.10-2.40-22.86%171141.009.85+0.25+2.60%3542
7.40-8.50-53.46%1952142.0011.00+0.75+7.32%2648
7.20-2.91-28.78%613143.0011.05+4.45+67.42%3642
6.84-1.56-18.57%3523144.00-----
6.30-2.55-28.81%115562145.0012.85+3.15+32.47%1811,788
6.10-6.55-51.78%121146.0013.10+4.89+59.56%281
5.80-2.30-28.40%4318147.0013.80+1.10+8.66%2844
6.50-0.95-12.75%1116148.0014.80+1.89+14.64%2819
5.20-5.40-50.94%6242149.0012.69-0.40-3.06%2721
4.50-2.00-30.77%1541,694150.0015.77+1.27+8.76%553,444
3.90-4.88-55.58%219152.5017.57+3.72+26.86%232
3.10-1.95-38.61%313413155.0019.28+1.28+7.11%131,909
2.65-1.35-33.75%1941157.5018.400.00--15
2.10-1.40-40.00%5421,783160.0023.35+1.63+7.50%422,607
1.63-2.72-62.53%46155162.5024.30+2.80+13.02%48
1.35-1.09-44.67%1422,287165.0026.20+6.03+29.90%54,732
0.99-1.11-52.86%3846167.5027.90+3.75+15.53%214
0.81-0.79-49.38%3081,780170.0032.10+7.52+30.59%291,179
0.75-0.57-43.18%10263172.5031.300.00--2
0.50-0.58-53.70%2153,210175.0027.450.00-31,415
0.48-1.22-71.76%8276177.5035.750.00--1
0.31-0.41-56.94%5672,347180.0042.00+11.39+37.21%31,779
0.25-0.31-55.36%319182.5039.760.00--1
0.19-0.31-62.00%1741,450185.0046.13+9.58+26.21%1779
0.11-0.15-57.69%561,790190.0051.53+2.84+5.83%1189
0.07-0.12-63.16%831,663195.0054.58+0.91+1.70%3310
0.06-0.05-45.45%893,313200.0060.71+3.98+7.02%2543
0.150.00--1205.00-----
0.01-0.11-91.67%141,235210.0069.16+16.15+30.47%16175
0.01-0.05-83.33%11,139220.0079.050.00-14
0.020.00-1987230.0090.30+6.10+7.24%315
0.020.00-44235.0092.450.00--0
0.050.00-1506240.0071.830.00-10
0.020.00-1527250.0085.840.00-500
0.060.00-4508260.0077.800.00-111
0.030.00-5164270.0068.860.00-22
0.010.00-198280.00-----
0.020.00-128290.00-----
0.010.00-1288300.00-----
0.020.00-1104310.00127.550.00--4