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
Pós-fechamento: 04:59PM EST
Opções de comprapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220617C00065000 | 2021-11-15 10:24AM EST | 65.00 | 140.34 | 105.75 | 111.75 | 0.00 | - | 1 | 41 | 96.79% |
| ABNB220617C00070000 | 2021-11-04 2:40PM EST | 70.00 | 108.28 | 101.45 | 107.00 | 0.00 | - | 1 | 42 | 59.77% |
| ABNB220617C00075000 | 2021-11-03 10:31AM EST | 75.00 | 97.58 | 94.50 | 104.15 | 0.00 | - | 1 | 21 | 57.81% |
| ABNB220617C00080000 | 2021-11-26 9:46AM EST | 80.00 | 94.10 | 90.00 | 98.30 | -22.50 | -19.30% | 10 | 54 | 88.81% |
| ABNB220617C00085000 | 2021-10-04 12:52PM EST | 85.00 | 81.50 | 113.70 | 119.10 | 0.00 | - | 1 | 21 | 181.37% |
| ABNB220617C00090000 | 2021-11-22 10:57AM EST | 90.00 | 94.65 | 83.05 | 87.80 | 0.00 | - | 2 | 112 | 58.83% |
| ABNB220617C00095000 | 2021-11-26 11:13AM EST | 95.00 | 79.00 | 76.00 | 83.90 | -22.80 | -22.40% | 2 | 79 | 50.50% |
| ABNB220617C00100000 | 2021-11-23 2:46PM EST | 100.00 | 79.75 | 74.80 | 77.60 | 0.00 | - | 6 | 331 | 56.08% |
| ABNB220617C00105000 | 2021-11-23 12:02PM EST | 105.00 | 74.55 | 69.85 | 73.35 | 0.00 | - | 1 | 36 | 54.32% |
| ABNB220617C00110000 | 2021-11-12 12:58PM EST | 110.00 | 95.85 | 66.35 | 68.65 | 0.00 | - | 2 | 136 | 54.75% |
| ABNB220617C00115000 | 2021-11-16 10:04AM EST | 115.00 | 92.67 | 62.50 | 63.85 | 0.00 | - | 1 | 48 | 53.54% |
| ABNB220617C00120000 | 2021-11-23 3:19PM EST | 120.00 | 63.90 | 58.55 | 59.85 | 0.00 | - | 7 | 210 | 53.33% |
| ABNB220617C00125000 | 2021-11-23 12:02PM EST | 125.00 | 57.60 | 54.75 | 55.80 | 0.00 | - | 2 | 407 | 52.80% |
| ABNB220617C00130000 | 2021-11-26 12:48PM EST | 130.00 | 51.20 | 50.45 | 52.10 | -2.80 | -5.19% | 2 | 358 | 51.65% |
| ABNB220617C00135000 | 2021-11-26 12:48PM EST | 135.00 | 47.60 | 46.90 | 48.45 | -5.30 | -10.02% | 2 | 244 | 51.32% |
| ABNB220617C00140000 | 2021-11-26 12:48PM EST | 140.00 | 44.50 | 43.75 | 45.00 | -7.45 | -14.34% | 5 | 930 | 51.37% |
| ABNB220617C00145000 | 2021-11-24 11:43AM EST | 145.00 | 47.00 | 40.75 | 41.80 | 0.00 | - | 2 | 511 | 51.48% |
| ABNB220617C00150000 | 2021-11-26 12:56PM EST | 150.00 | 37.95 | 37.75 | 38.45 | -4.75 | -11.12% | 19 | 1,792 | 51.01% |
| ABNB220617C00155000 | 2021-11-26 10:50AM EST | 155.00 | 32.69 | 34.55 | 35.50 | -4.99 | -13.24% | 3 | 180 | 50.43% |
| ABNB220617C00160000 | 2021-11-26 11:52AM EST | 160.00 | 31.45 | 31.90 | 32.95 | -1.60 | -4.84% | 2 | 401 | 50.54% |
| ABNB220617C00165000 | 2021-11-26 12:48PM EST | 165.00 | 29.46 | 29.25 | 30.10 | -3.31 | -10.10% | 14 | 301 | 50.87% |
| ABNB220617C00170000 | 2021-11-26 12:56PM EST | 170.00 | 27.28 | 26.45 | 27.65 | -3.62 | -11.72% | 92 | 1,042 | 50.60% |
| ABNB220617C00175000 | 2021-11-26 12:50PM EST | 175.00 | 25.10 | 24.45 | 25.40 | -2.90 | -10.36% | 19 | 1,843 | 50.45% |
| ABNB220617C00180000 | 2021-11-26 12:51PM EST | 180.00 | 22.50 | 22.55 | 23.20 | -3.18 | -12.38% | 192 | 3,623 | 50.10% |
| ABNB220617C00185000 | 2021-11-26 12:14PM EST | 185.00 | 20.89 | 20.30 | 21.20 | -2.66 | -11.30% | 43 | 1,745 | 49.86% |
| ABNB220617C00190000 | 2021-11-26 12:33PM EST | 190.00 | 19.13 | 18.60 | 19.50 | -2.44 | -11.31% | 40 | 1,652 | 49.95% |
| ABNB220617C00195000 | 2021-11-26 12:34PM EST | 195.00 | 17.80 | 17.25 | 17.75 | -3.20 | -15.24% | 9 | 1,998 | 49.68% |
| ABNB220617C00200000 | 2021-11-26 12:49PM EST | 200.00 | 15.90 | 15.70 | 16.20 | -2.30 | -12.64% | 102 | 3,198 | 49.57% |
| ABNB220617C00210000 | 2021-11-26 12:05PM EST | 210.00 | 13.10 | 12.90 | 13.50 | -3.30 | -20.12% | 71 | 893 | 49.45% |
| ABNB220617C00220000 | 2021-11-26 12:58PM EST | 220.00 | 11.00 | 10.65 | 11.20 | -1.80 | -14.06% | 52 | 1,673 | 49.31% |
| ABNB220617C00230000 | 2021-11-26 11:33AM EST | 230.00 | 8.80 | 8.70 | 9.25 | -1.70 | -16.19% | 151 | 1,563 | 49.15% |
| ABNB220617C00240000 | 2021-11-26 11:34AM EST | 240.00 | 7.30 | 7.15 | 7.80 | -1.45 | -16.57% | 8 | 2,095 | 49.45% |
| ABNB220617C00250000 | 2021-11-26 12:37PM EST | 250.00 | 6.35 | 6.05 | 6.35 | -0.79 | -11.06% | 40 | 1,044 | 49.11% |
| ABNB220617C00260000 | 2021-11-26 10:02AM EST | 260.00 | 5.00 | 4.90 | 5.30 | -0.95 | -15.97% | 2 | 260 | 49.24% |
| ABNB220617C00270000 | 2021-11-26 12:48PM EST | 270.00 | 4.20 | 4.15 | 4.40 | -0.81 | -16.17% | 4 | 1,927 | 49.27% |
| ABNB220617C00280000 | 2021-11-24 2:27PM EST | 280.00 | 4.20 | 3.40 | 3.85 | 0.00 | - | 39 | 962 | 50.02% |
| ABNB220617C00290000 | 2021-11-26 10:34AM EST | 290.00 | 3.15 | 2.57 | 3.25 | -0.65 | -17.11% | 11 | 815 | 50.22% |
| ABNB220617C00300000 | 2021-11-26 12:19PM EST | 300.00 | 2.64 | 2.25 | 2.87 | -0.96 | -26.67% | 29 | 807 | 50.94% |
| ABNB220617C00310000 | 2021-11-24 10:23AM EST | 310.00 | 3.85 | 1.79 | 2.37 | 0.00 | - | 1 | 223 | 50.81% |
| ABNB220617C00320000 | 2021-11-26 11:44AM EST | 320.00 | 1.98 | 1.66 | 2.08 | -0.32 | -13.91% | 286 | 1,204 | 50.22% |
Opções de vendapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220617P00065000 | 2021-11-24 9:30AM EST | 65.00 | 0.30 | 0.21 | 0.40 | 0.00 | - | 2 | 1,393 | 62.70% |
| ABNB220617P00070000 | 2021-10-26 11:45AM EST | 70.00 | 0.12 | 0.31 | 0.92 | 0.00 | - | 2 | 322 | 65.19% |
| ABNB220617P00075000 | 2021-11-22 11:01AM EST | 75.00 | 0.79 | 0.39 | 1.07 | 0.00 | - | 4 | 1,166 | 62.55% |
| ABNB220617P00080000 | 2021-11-24 1:27PM EST | 80.00 | 0.60 | 0.49 | 1.12 | 0.00 | - | 1 | 844 | 59.28% |
| ABNB220617P00085000 | 2021-11-09 11:40AM EST | 85.00 | 0.41 | 0.78 | 1.47 | 0.00 | - | 1 | 1,252 | 58.91% |
| ABNB220617P00090000 | 2021-11-22 11:57AM EST | 90.00 | 0.94 | 0.86 | 1.51 | 0.00 | - | 1 | 1,794 | 55.40% |
| ABNB220617P00095000 | 2021-11-23 2:09PM EST | 95.00 | 1.27 | 1.35 | 2.32 | 0.00 | - | 3 | 1,098 | 56.82% |
| ABNB220617P00100000 | 2021-11-23 3:58PM EST | 100.00 | 1.68 | 1.81 | 2.28 | 0.00 | - | 1 | 5,212 | 54.20% |
| ABNB220617P00105000 | 2021-11-23 1:13PM EST | 105.00 | 2.05 | 2.35 | 2.74 | 0.00 | - | 1 | 952 | 53.25% |
| ABNB220617P00110000 | 2021-11-24 2:08PM EST | 110.00 | 3.40 | 3.05 | 3.30 | +1.06 | +45.30% | 151 | 1,995 | 52.54% |
| ABNB220617P00115000 | 2021-11-22 3:40PM EST | 115.00 | 3.23 | 3.80 | 4.05 | 0.00 | - | 1 | 5,297 | 51.92% |
| ABNB220617P00120000 | 2021-11-26 12:50PM EST | 120.00 | 4.85 | 4.70 | 4.90 | +0.85 | +21.25% | 7 | 3,059 | 51.34% |
| ABNB220617P00125000 | 2021-11-26 12:48PM EST | 125.00 | 5.85 | 5.75 | 6.00 | +1.48 | +33.87% | 1 | 2,182 | 51.01% |
| ABNB220617P00130000 | 2021-11-26 12:58PM EST | 130.00 | 7.00 | 6.95 | 7.25 | +1.67 | +31.33% | 12 | 3,106 | 50.70% |
| ABNB220617P00135000 | 2021-11-26 12:37PM EST | 135.00 | 8.30 | 8.25 | 8.60 | +1.50 | +22.06% | 55 | 4,045 | 50.25% |
| ABNB220617P00140000 | 2021-11-26 12:24PM EST | 140.00 | 10.16 | 9.75 | 10.10 | +2.16 | +27.00% | 3 | 2,540 | 50.32% |
| ABNB220617P00145000 | 2021-11-26 11:49AM EST | 145.00 | 12.10 | 11.40 | 11.90 | +2.90 | +31.52% | 3 | 1,240 | 50.26% |
| ABNB220617P00150000 | 2021-11-26 11:42AM EST | 150.00 | 14.30 | 13.30 | 13.80 | +3.25 | +29.41% | 78 | 1,335 | 50.02% |
| ABNB220617P00155000 | 2021-11-24 10:40AM EST | 155.00 | 12.80 | 15.15 | 15.95 | 0.00 | - | 45 | 861 | 49.98% |
| ABNB220617P00160000 | 2021-11-26 12:02PM EST | 160.00 | 18.63 | 17.50 | 18.05 | +2.73 | +17.17% | 3 | 1,432 | 49.48% |
| ABNB220617P00165000 | 2021-11-26 12:21PM EST | 165.00 | 20.50 | 19.85 | 20.60 | +3.46 | +20.31% | 4 | 626 | 49.58% |
| ABNB220617P00170000 | 2021-11-26 12:17PM EST | 170.00 | 22.70 | 22.45 | 23.10 | +3.15 | +16.11% | 952 | 2,254 | 49.25% |
| ABNB220617P00175000 | 2021-11-26 11:53AM EST | 175.00 | 26.90 | 25.10 | 25.80 | +4.96 | +22.61% | 7 | 1,040 | 49.01% |
| ABNB220617P00180000 | 2021-11-24 10:32AM EST | 180.00 | 24.44 | 27.90 | 28.70 | 0.00 | - | 5 | 789 | 48.87% |
| ABNB220617P00185000 | 2021-11-23 2:17PM EST | 185.00 | 29.94 | 30.95 | 31.75 | 0.00 | - | 7 | 1,541 | 48.74% |
| ABNB220617P00190000 | 2021-11-26 11:29AM EST | 190.00 | 35.85 | 34.15 | 35.25 | +4.99 | +16.17% | 3 | 1,252 | 49.21% |
| ABNB220617P00195000 | 2021-11-24 9:31AM EST | 195.00 | 36.25 | 37.40 | 38.35 | 0.00 | - | 1 | 238 | 48.65% |
| ABNB220617P00200000 | 2021-11-23 11:27AM EST | 200.00 | 39.16 | 40.80 | 42.10 | 0.00 | - | 2 | 261 | 49.12% |
| ABNB220617P00210000 | 2021-11-23 2:01PM EST | 210.00 | 46.28 | 47.95 | 49.20 | 0.00 | - | 1 | 180 | 48.57% |
| ABNB220617P00220000 | 2021-11-23 2:27PM EST | 220.00 | 54.35 | 55.80 | 57.15 | 0.00 | - | 11 | 159 | 48.93% |
| ABNB220617P00230000 | 2021-11-26 11:30AM EST | 230.00 | 65.85 | 63.85 | 65.45 | +3.55 | +5.70% | 250 | 18 | 49.31% |
| ABNB220617P00240000 | 2021-11-22 12:01PM EST | 240.00 | 68.00 | 72.45 | 73.65 | 0.00 | - | 9 | 111 | 48.76% |
| ABNB220617P00250000 | 2021-11-23 10:39AM EST | 250.00 | 77.65 | 80.85 | 82.40 | 0.00 | - | 10 | 51 | 48.90% |
| ABNB220617P00260000 | 2021-11-08 3:06PM EST | 260.00 | 67.85 | 89.90 | 91.75 | 0.00 | - | 1 | 10 | 50.18% |
| ABNB220617P00270000 | 2021-11-22 11:46AM EST | 270.00 | 95.50 | 98.95 | 100.35 | 0.00 | - | 1 | 15 | 48.70% |
| ABNB220617P00280000 | 2021-11-23 10:06AM EST | 280.00 | 103.75 | 108.35 | 109.90 | 0.00 | - | 3 | 23 | 49.76% |
| ABNB220617P00300000 | 2021-08-25 4:31PM EST | 300.00 | 168.60 | 125.00 | 127.85 | 0.00 | - | 2 | 6 | 45.48% |
| ABNB220617P00310000 | 2021-11-12 2:36PM EST | 310.00 | 108.95 | 136.70 | 140.70 | 0.00 | - | 1 | 3 | 51.77% |
| ABNB220617P00320000 | 2021-11-22 3:51PM EST | 320.00 | 139.60 | 146.45 | 150.75 | 0.00 | - | 1 | 6 | 53.32% |
© 2021 Yahoo. Todos os direitos reservados.
