Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,86-6,03 (-3,35%)
No fechamento: 1:00PM EST
173,98 +0,12 (+0,07%)
Pós-fechamento: 04:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de abril de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220414C000750002021-11-16 11:11AM EST75.00135.0097.40100.600.00-12258.69%
ABNB220414C000800002021-11-02 2:30PM EST80.0092.9592.3096.050.00-1561.13%
ABNB220414C000850002021-11-05 10:16AM EST85.00113.9087.5091.450.00-1663.45%
ABNB220414C000900002021-11-04 12:59PM EST90.0088.2082.9086.350.00-1561.35%
ABNB220414C000950002021-11-22 9:50AM EST95.0093.3578.0081.450.00-1658.30%
ABNB220414C001000002021-11-19 10:22AM EST100.0094.3870.1078.400.00-32082.24%
ABNB220414C001050002021-11-23 10:12AM EST105.0075.2569.2571.650.00-15357.09%
ABNB220414C001100002021-11-01 8:35AM EST110.0063.4064.7567.400.00-21657.40%
ABNB220414C001150002021-11-19 2:51PM EST115.0065.5860.2562.600.00-32455.14%
ABNB220414C001200002021-11-23 9:36AM EST120.0061.5056.0558.250.00-163354.69%
ABNB220414C001250002021-11-26 11:15AM EST125.0050.8052.2553.45-9.92-16.34%14753.52%
ABNB220414C001300002021-11-24 9:30AM EST130.0050.0048.1049.600.00-55853.14%
ABNB220414C001350002021-11-22 1:40PM EST135.0052.2544.0045.650.00-156252.09%
ABNB220414C001400002021-11-26 12:40PM EST140.0041.2040.7541.85-7.60-15.57%25852.28%
ABNB220414C001450002021-11-26 9:30AM EST145.0032.6537.3038.35-9.30-22.17%36552.00%
ABNB220414C001500002021-11-26 12:39PM EST150.0034.5034.1035.05-4.20-10.85%87151.84%
ABNB220414C001550002021-11-24 9:30AM EST155.0032.6031.0031.850.00-513951.43%
ABNB220414C001600002021-11-26 12:57PM EST160.0028.5827.9528.90-2.95-9.36%81,03650.93%
ABNB220414C001650002021-11-26 11:08AM EST165.0025.1525.4526.35-4.70-15.75%341051.17%
ABNB220414C001700002021-11-26 12:54PM EST170.0022.7022.8523.75-4.80-17.45%7950050.74%
ABNB220414C001750002021-11-26 12:44PM EST175.0020.9920.5521.35-3.78-15.26%7731850.48%
ABNB220414C001800002021-11-26 12:52PM EST180.0018.5018.5019.25-2.72-12.82%4139850.45%
ABNB220414C001850002021-11-26 12:26PM EST185.0017.0016.6017.30-2.35-12.14%6526050.36%
ABNB220414C001900002021-11-26 12:39PM EST190.0015.3314.7515.50-2.92-16.00%17946250.13%
ABNB220414C001950002021-11-26 12:26PM EST195.0013.7013.2013.90-1.66-10.81%4726350.12%
ABNB220414C002000002021-11-26 12:50PM EST200.0011.7011.9512.45-2.00-14.60%3432,16550.31%
ABNB220414C002100002021-11-26 12:51PM EST210.009.709.5010.00-1.25-11.42%6677150.34%
ABNB220414C002200002021-11-26 12:50PM EST220.007.507.607.95-1.44-16.11%1976450.42%
ABNB220414C002300002021-11-26 12:50PM EST230.006.006.106.40-1.00-14.29%4355150.72%
ABNB220414C002400002021-11-26 12:59PM EST240.005.004.855.20-0.60-10.71%1694851.02%
ABNB220414C002500002021-11-26 12:58PM EST250.004.084.004.15-0.52-11.30%971,22451.43%
ABNB220414C002600002021-11-26 12:58PM EST260.003.303.203.40-0.40-10.81%1124251.79%
ABNB220414C002700002021-11-26 10:56AM EST270.002.422.522.87-0.68-21.94%37442152.22%
ABNB220414C002800002021-11-26 12:59PM EST280.002.282.172.46-0.42-15.56%43753.22%
ABNB220414C002900002021-11-26 11:22AM EST290.001.601.602.12-1.02-38.93%22053.33%
ABNB220414C003000002021-11-26 10:32AM EST300.001.601.301.73-0.50-23.81%4970553.58%
ABNB220414C003100002021-11-26 12:20PM EST310.001.361.241.57-0.30-18.07%3313855.14%
Opções de vendapara14 de abril de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220414P000750002021-11-26 12:49PM EST75.000.270.200.33+0.04+17.39%221364.26%
ABNB220414P000800002021-10-01 9:15AM EST80.000.330.011.020.00-121266.26%
ABNB220414P000850002021-11-10 6:47AM EST85.001.000.211.500.00-707067.48%
ABNB220414P000900002021-10-14 1:15PM EST90.000.380.060.590.00-32653.03%
ABNB220414P000950002021-10-25 2:37PM EST95.000.550.630.980.00-11357.54%
ABNB220414P001000002021-11-26 12:16PM EST100.001.190.891.20+0.77+183.33%62856.19%
ABNB220414P001050002021-11-09 11:37AM EST105.000.661.261.790.00-11656.57%
ABNB220414P001100002021-11-24 1:51PM EST110.001.201.682.010.00-115354.75%
ABNB220414P001150002021-11-23 11:09AM EST115.001.802.182.560.00-139453.96%
ABNB220414P001200002021-11-26 11:05AM EST120.003.002.803.20+0.84+38.89%61,09153.16%
ABNB220414P001250002021-11-26 10:04AM EST125.003.803.604.00+1.22+47.29%117752.65%
ABNB220414P001300002021-11-26 11:16AM EST130.005.004.554.75+1.60+47.06%321751.76%
ABNB220414P001350002021-11-26 10:21AM EST135.006.015.656.10+1.06+21.41%223351.78%
ABNB220414P001400002021-11-26 10:30AM EST140.007.306.907.20+1.90+35.19%625051.00%
ABNB220414P001450002021-11-26 11:39AM EST145.009.008.358.75+2.50+38.46%934650.75%
ABNB220414P001500002021-11-26 12:14PM EST150.0010.5010.0010.65+2.70+34.62%1350450.74%
ABNB220414P001550002021-11-26 11:28AM EST155.0012.9611.9012.50+3.44+36.13%590850.46%
ABNB220414P001600002021-11-26 12:47PM EST160.0014.2013.8514.40+2.90+25.66%844950.53%
ABNB220414P001650002021-11-26 10:43AM EST165.0017.5516.2016.65+3.25+22.73%1892750.21%
ABNB220414P001700002021-11-26 12:00PM EST170.0019.8918.6519.35+4.39+28.32%4099650.54%
ABNB220414P001750002021-11-26 12:16PM EST175.0022.0121.3522.05+3.67+20.01%4236450.40%
ABNB220414P001800002021-11-26 10:43AM EST180.0025.9524.2024.80+5.53+27.08%933549.96%
ABNB220414P001850002021-11-26 10:57AM EST185.0029.1027.2528.00+5.98+25.87%2331150.17%
ABNB220414P001900002021-11-26 10:40AM EST190.0032.8530.5531.25+6.90+26.59%912750.11%
ABNB220414P001950002021-11-26 10:39AM EST195.0035.8033.8534.65+6.55+22.39%111550.04%
ABNB220414P002000002021-11-26 10:39AM EST200.0039.4037.4538.20+4.40+12.57%388449.98%
ABNB220414P002100002021-11-26 12:03PM EST210.0046.7545.0045.75+6.70+16.73%29049.99%
ABNB220414P002200002021-11-23 11:46AM EST220.0050.6552.9553.900.00-14350.40%
ABNB220414P002300002021-11-24 1:20PM EST230.0055.1061.3062.500.00-18351.09%
ABNB220414P002400002021-11-22 11:49AM EST240.0065.4570.0571.250.00-15751.34%
ABNB220414P002500002021-11-18 1:16PM EST250.0057.6079.1580.250.00-62151.61%
ABNB220414P002600002021-11-18 12:54PM EST260.0065.6088.1589.550.00-21552.30%
ABNB220414P002700002021-11-10 12:37PM EST270.0080.7597.7599.000.00--153.06%
ABNB220414P003100002021-11-18 2:08PM EST310.00109.90136.35140.450.00--160.90%