Mercado abrirá em 2 h 13 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,44-7,01 (-5,77%)
No fechamento: 04:00PM EDT
118,10 +3,66 (+3,20%)
Pré-Abertura: 06:46AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220520C000650002022-05-16 12:04AM EDT65.0050.500.000.000.00--00.00%
ABNB220520C000850002022-02-22 2:16PM EDT85.0078.5584.7587.100.00-242,018.70%
ABNB220520C000900002022-05-16 2:34PM EDT90.0027.300.000.000.00-1120.00%
ABNB220520C000950002022-05-11 11:43AM EDT95.0026.500.000.000.00-8140.00%
ABNB220520C001000002022-05-16 3:23PM EDT100.0015.600.000.000.00-6430.00%
ABNB220520C001050002022-05-16 1:52PM EDT105.0012.050.000.000.00-44530.00%
ABNB220520C001060002022-05-16 1:08PM EDT106.0010.200.000.000.00-48340.00%
ABNB220520C001070002022-05-16 1:04PM EDT107.009.350.000.000.00-23160.00%
ABNB220520C001080002022-05-16 1:52PM EDT108.009.650.000.000.00-800.00%
ABNB220520C001090002022-05-16 12:53PM EDT109.007.750.000.000.00-33200.00%
ABNB220520C001100002022-05-16 3:35PM EDT110.006.600.000.000.00-1011630.00%
ABNB220520C001120002022-05-16 3:24PM EDT112.005.710.000.000.00-27250.00%
ABNB220520C001130002022-05-16 1:38PM EDT113.005.800.000.000.00-78720.00%
ABNB220520C001140002022-05-16 3:59PM EDT114.004.050.000.000.00-192790.00%
ABNB220520C001150002022-05-16 3:59PM EDT115.003.550.000.000.00-5006841.56%
ABNB220520C001160002022-05-16 3:50PM EDT116.003.440.000.000.00-1841073.13%
ABNB220520C001170002022-05-16 3:58PM EDT117.002.650.000.000.00-1,1084856.25%
ABNB220520C001180002022-05-16 3:43PM EDT118.002.650.000.000.00-3762696.25%
ABNB220520C001190002022-05-16 3:57PM EDT119.002.050.000.000.00-18121712.50%
ABNB220520C001200002022-05-16 3:59PM EDT120.001.660.000.000.00-1,3381,05912.50%
ABNB220520C001210002022-05-16 3:35PM EDT121.001.480.000.000.00-198012.50%
ABNB220520C001220002022-05-16 3:53PM EDT122.001.300.000.000.00-14815312.50%
ABNB220520C001230002022-05-16 3:53PM EDT123.001.100.000.000.00-109012.50%
ABNB220520C001240002022-05-16 3:52PM EDT124.000.890.000.000.00-6310325.00%
ABNB220520C001250002022-05-16 3:59PM EDT125.000.660.000.000.00-1,2452,96725.00%
ABNB220520C001260002022-05-16 3:58PM EDT126.000.540.000.000.00-15330825.00%
ABNB220520C001270002022-05-16 3:31PM EDT127.000.480.000.000.00-480025.00%
ABNB220520C001280002022-05-16 3:39PM EDT128.000.360.000.000.00-1,153025.00%
ABNB220520C001290002022-05-16 3:53PM EDT129.000.340.000.000.00-45522025.00%
ABNB220520C001300002022-05-16 3:59PM EDT130.000.260.000.000.00-2,3363,60625.00%
ABNB220520C001350002022-05-16 3:56PM EDT135.000.100.000.000.00-1,2873,03425.00%
ABNB220520C001400002022-05-16 3:41PM EDT140.000.050.000.000.00-281050.00%
ABNB220520C001410002022-05-16 3:37PM EDT141.000.030.000.000.00-9143350.00%
ABNB220520C001420002022-05-16 2:36PM EDT142.000.040.000.000.00-9650350.00%
ABNB220520C001430002022-05-16 12:05PM EDT143.000.050.000.000.00-15050.00%
ABNB220520C001440002022-05-16 3:26PM EDT144.000.040.000.000.00-181,28650.00%
ABNB220520C001450002022-05-16 3:35PM EDT145.000.030.000.000.00-4268750.00%
ABNB220520C001460002022-05-16 2:15PM EDT146.000.040.000.000.00-1335650.00%
ABNB220520C001470002022-05-16 1:23PM EDT147.000.030.000.000.00-3050.00%
ABNB220520C001480002022-05-16 12:12PM EDT148.000.030.000.000.00-143650.00%
ABNB220520C001490002022-05-13 3:55PM EDT149.000.080.000.000.00-546950.00%
ABNB220520C001500002022-05-16 3:59PM EDT150.000.020.000.000.00-1511,40050.00%
ABNB220520C001525002022-05-16 1:36PM EDT152.500.020.000.000.00-933850.00%
ABNB220520C001550002022-05-16 2:45PM EDT155.000.020.000.000.00-28050.00%
ABNB220520C001575002022-05-13 3:22PM EDT157.500.020.000.000.00-1066150.00%
ABNB220520C001600002022-05-16 3:25PM EDT160.000.010.000.000.00-403,30850.00%
ABNB220520C001625002022-05-16 3:16PM EDT162.500.030.000.000.00-32050.00%
ABNB220520C001650002022-05-16 3:59PM EDT165.000.020.000.000.00-105050.00%
ABNB220520C001675002022-05-16 1:03PM EDT167.500.010.000.000.00-654150.00%
ABNB220520C001700002022-05-16 3:46PM EDT170.000.030.000.000.00-82050.00%
ABNB220520C001725002022-05-16 12:32PM EDT172.500.010.000.000.00-854350.00%
ABNB220520C001750002022-05-16 12:34PM EDT175.000.020.000.000.00-5050.00%
ABNB220520C001775002022-05-16 10:38AM EDT177.500.010.000.000.00-1323250.00%
ABNB220520C001800002022-05-16 10:28AM EDT180.000.020.000.000.00-15050.00%
ABNB220520C001825002022-05-16 11:20AM EDT182.500.010.000.000.00-123450.00%
ABNB220520C001850002022-05-16 9:50AM EDT185.000.010.000.000.00-33,01450.00%
ABNB220520C001875002022-05-13 12:54PM EDT187.500.010.000.000.00-720750.00%
ABNB220520C001900002022-05-16 3:54PM EDT190.000.020.000.000.00-413,05250.00%
ABNB220520C001925002022-05-10 10:02AM EDT192.500.020.000.000.00-117050.00%
ABNB220520C001950002022-05-16 12:12PM EDT195.000.030.000.000.00-31,94450.00%
ABNB220520C001975002022-05-12 2:16PM EDT197.500.020.000.000.00-623450.00%
ABNB220520C002000002022-05-16 2:33PM EDT200.000.020.000.000.00-284,99250.00%
ABNB220520C002050002022-05-16 12:42PM EDT205.000.010.000.000.00-14050.00%
ABNB220520C002100002022-05-16 9:30AM EDT210.000.280.000.000.00-22,34850.00%
ABNB220520C002150002022-05-09 10:01AM EDT215.000.010.000.000.00-11050.00%
ABNB220520C002200002022-05-16 11:10AM EDT220.000.010.000.000.00-51,75150.00%
ABNB220520C002300002022-05-16 12:42PM EDT230.000.010.000.000.00-201,01650.00%
ABNB220520C002400002022-05-04 1:15PM EDT240.000.030.000.000.00-1695050.00%
ABNB220520C002500002022-05-16 3:08PM EDT250.000.010.000.000.00-3625950.00%
ABNB220520C002600002022-05-16 11:58AM EDT260.000.030.000.000.00-527650.00%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220520P000700002022-05-16 12:33PM EDT70.000.010.000.000.00-236850.00%
ABNB220520P000750002022-05-16 12:25PM EDT75.000.010.000.000.00-4823250.00%
ABNB220520P000800002022-05-16 11:13AM EDT80.000.020.000.000.00-14050.00%
ABNB220520P000850002022-05-16 3:52PM EDT85.000.020.000.000.00-61050.00%
ABNB220520P000900002022-05-16 3:57PM EDT90.000.080.000.000.00-1,7661,33650.00%
ABNB220520P000950002022-05-16 3:43PM EDT95.000.160.000.000.00-18064250.00%
ABNB220520P001000002022-05-16 3:59PM EDT100.000.420.000.000.00-7451,98625.00%
ABNB220520P001050002022-05-16 3:57PM EDT105.000.950.000.000.00-6881,57325.00%
ABNB220520P001060002022-05-16 3:34PM EDT106.001.070.000.000.00-7023512.50%
ABNB220520P001070002022-05-16 2:46PM EDT107.000.860.000.000.00-286012.50%
ABNB220520P001080002022-05-16 3:41PM EDT108.001.450.000.000.00-37222112.50%
ABNB220520P001090002022-05-16 3:57PM EDT109.001.820.000.000.00-420012.50%
ABNB220520P001100002022-05-16 3:59PM EDT110.002.150.000.000.00-2,2772,03812.50%
ABNB220520P001110002022-05-16 3:58PM EDT111.002.500.000.000.00-158886.25%
ABNB220520P001120002022-05-16 3:57PM EDT112.002.910.000.000.00-1271026.25%
ABNB220520P001130002022-05-16 3:38PM EDT113.003.200.000.000.00-74833.13%
ABNB220520P001140002022-05-16 3:58PM EDT114.003.750.000.000.00-129501.56%
ABNB220520P001150002022-05-16 3:57PM EDT115.004.300.000.000.00-8711,9640.00%
ABNB220520P001160002022-05-16 3:50PM EDT116.004.550.000.000.00-2281230.00%
ABNB220520P001170002022-05-16 3:10PM EDT117.004.350.000.000.00-86540.00%
ABNB220520P001180002022-05-16 1:54PM EDT118.004.750.000.000.00-116610.00%
ABNB220520P001190002022-05-16 2:49PM EDT119.005.150.000.000.00-70770.00%
ABNB220520P001200002022-05-16 3:25PM EDT120.007.280.000.000.00-1333,5760.00%
ABNB220520P001210002022-05-16 3:59PM EDT121.008.000.000.000.00-4800.00%
ABNB220520P001220002022-05-16 3:04PM EDT122.007.050.000.000.00-1500.00%
ABNB220520P001230002022-05-16 11:55AM EDT123.008.650.000.000.00-29290.00%
ABNB220520P001240002022-05-16 10:53AM EDT124.0010.200.000.000.00-800.00%
ABNB220520P001250002022-05-16 3:49PM EDT125.0010.650.000.000.00-532,2190.00%
ABNB220520P001260002022-05-16 10:48AM EDT126.0011.250.000.000.00-800.00%
ABNB220520P001270002022-05-16 12:06AM EDT127.008.350.000.000.00--580.00%
ABNB220520P001280002022-05-16 11:17AM EDT128.0014.250.000.000.00-12150.00%
ABNB220520P001290002022-05-16 10:53AM EDT129.0014.500.000.000.00-9120.00%
ABNB220520P001300002022-05-16 3:24PM EDT130.0015.200.000.000.00-92,6540.00%
ABNB220520P001350002022-05-16 3:30PM EDT135.0020.030.000.000.00-441,7190.00%
ABNB220520P001400002022-05-16 3:30PM EDT140.0024.910.000.000.00-251,2020.00%
ABNB220520P001410002022-05-16 10:27AM EDT141.0022.850.000.000.00-201290.00%
ABNB220520P001420002022-05-16 10:53AM EDT142.0027.050.000.000.00-2100.00%
ABNB220520P001430002022-05-16 2:09PM EDT143.0026.070.000.000.00-200.00%
ABNB220520P001440002022-05-16 10:58AM EDT144.0029.300.000.000.00-53800.00%
ABNB220520P001450002022-05-16 2:02PM EDT145.0028.730.000.000.00-222,1590.00%
ABNB220520P001460002022-05-16 10:02AM EDT146.0028.850.000.000.00-400.00%
ABNB220520P001470002022-05-16 2:05PM EDT147.0030.300.000.000.00-55230.00%
ABNB220520P001480002022-05-16 10:58AM EDT148.0033.350.000.000.00-100.00%
ABNB220520P001490002022-05-10 10:49AM EDT149.0035.000.000.000.00-51450.00%
ABNB220520P001500002022-05-16 2:00PM EDT150.0033.640.000.000.00-461,8290.00%
ABNB220520P001525002022-05-16 2:37PM EDT152.5035.570.000.000.00-1600.00%
ABNB220520P001550002022-05-16 3:39PM EDT155.0040.380.000.000.00-192,8020.00%
ABNB220520P001575002022-05-16 10:48AM EDT157.5041.950.000.000.00-16530.00%
ABNB220520P001600002022-05-16 2:50PM EDT160.0043.470.000.000.00-401,0090.00%
ABNB220520P001625002022-05-16 10:34AM EDT162.5044.680.000.000.00-10310.00%
ABNB220520P001650002022-05-16 3:31PM EDT165.0049.950.000.000.00-111,2690.00%
ABNB220520P001675002022-05-11 3:54PM EDT167.5051.720.000.000.00-200.00%
ABNB220520P001700002022-05-13 12:44PM EDT170.0048.610.000.000.00-23480.00%
ABNB220520P001725002022-05-02 10:29AM EDT172.5052.200.000.000.00-1370.00%
ABNB220520P001750002022-05-16 11:11AM EDT175.0061.500.000.000.00-23590.00%
ABNB220520P001775002022-05-04 3:26PM EDT177.5024.400.000.000.00-100.00%
ABNB220520P001800002022-05-16 9:35AM EDT180.0061.350.000.000.00-14290.00%
ABNB220520P001825002022-05-03 1:19PM EDT182.5039.450.000.000.00-300.00%
ABNB220520P001850002022-05-16 1:41PM EDT185.0068.600.000.000.00-32,4160.00%
ABNB220520P001875002022-04-22 1:47PM EDT187.5034.000.000.000.00-200.00%
ABNB220520P001900002022-05-16 9:30AM EDT190.0068.720.000.000.00-200.00%
ABNB220520P001925002022-04-18 9:41AM EDT192.5027.300.000.000.00--00.00%
ABNB220520P001950002022-05-04 3:26PM EDT195.0041.100.000.000.00-10120.00%
ABNB220520P001975002022-05-04 1:30PM EDT197.5048.850.000.000.00-100.00%
ABNB220520P002000002022-05-06 9:32AM EDT200.0085.600.000.000.00-110.00%
ABNB220520P002050002022-05-04 2:00PM EDT205.0055.400.000.000.00--00.00%
ABNB220520P002100002022-04-13 2:09PM EDT210.0039.4087.2590.250.00-100.00%
ABNB220520P002200002022-04-25 2:08PM EDT220.0062.700.000.000.00-100.00%
ABNB220520P002300002022-02-22 1:11PM EDT230.0067.7058.0562.050.00-120.00%
ABNB220520P002400002022-02-16 3:56PM EDT240.0055.2572.7074.750.00--20.00%
ABNB220520P002500002022-03-18 1:46PM EDT250.0083.8977.8579.850.00-2120.00%
ABNB220520P002600002022-03-18 1:46PM EDT260.0093.8487.9090.150.00-200.00%