Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,55-1,62 (-1,42%)
No fechamento: 04:00PM EDT
113,25 +0,70 (+0,62%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220617C000600002022-05-20 3:54PM EDT60.0052.7052.4053.05-1.30-2.41%7541109.77%
ABNB220617C000650002022-04-27 1:05PM EDT65.0089.5046.8048.550.00-33892.38%
ABNB220617C000700002022-03-31 11:29AM EDT70.00103.5082.9085.500.00-243711.82%
ABNB220617C000750002022-03-29 1:59PM EDT75.00101.2084.2085.800.00-120743.80%
ABNB220617C000800002022-05-19 10:29AM EDT80.0031.3632.2034.000.00-56379.69%
ABNB220617C000850002022-05-20 2:42PM EDT85.0026.2028.2029.30-2.15-7.58%42282.96%
ABNB220617C000900002022-05-20 3:54PM EDT90.0024.3023.9524.60-2.85-10.50%2914478.56%
ABNB220617C000950002022-05-20 3:14PM EDT95.0018.1620.0020.35-3.84-17.45%129676.49%
ABNB220617C001000002022-05-20 3:22PM EDT100.0015.0516.2016.55-3.68-19.65%801,49774.27%
ABNB220617C001050002022-05-20 3:21PM EDT105.0011.4612.5013.00-4.09-26.30%1814870.39%
ABNB220617C001100002022-05-20 3:59PM EDT110.009.859.609.90-1.10-10.05%2081,23168.53%
ABNB220617C001150002022-05-20 3:57PM EDT115.007.207.057.35-1.95-21.31%4302,17466.65%
ABNB220617C001200002022-05-20 3:56PM EDT120.005.055.005.25-1.00-16.53%2342,41564.91%
ABNB220617C001250002022-05-20 3:52PM EDT125.003.453.403.60-0.74-17.66%1423,27263.21%
ABNB220617C001300002022-05-20 3:59PM EDT130.002.332.242.39-0.55-19.10%2022,02761.91%
ABNB220617C001350002022-05-20 3:36PM EDT135.001.501.461.56-0.38-20.21%1711,05861.23%
ABNB220617C001400002022-05-20 3:55PM EDT140.000.940.900.99-0.35-27.13%6084,07460.40%
ABNB220617C001450002022-05-20 3:45PM EDT145.000.570.560.63-0.30-34.48%2211,64660.21%
ABNB220617C001500002022-05-20 3:11PM EDT150.000.350.350.44-0.19-35.19%3122,64860.84%
ABNB220617C001550002022-05-20 2:48PM EDT155.000.270.220.28-0.08-22.86%231,95761.04%
ABNB220617C001600002022-05-20 3:42PM EDT160.000.160.150.16-0.11-40.74%662,38461.13%
ABNB220617C001650002022-05-20 1:10PM EDT165.000.120.100.17-0.03-20.00%61,91064.16%
ABNB220617C001700002022-05-20 2:55PM EDT170.000.090.070.17-0.03-25.00%132,93267.19%
ABNB220617C001750002022-05-20 1:07PM EDT175.000.110.050.14+0.04+57.14%91,93668.95%
ABNB220617C001800002022-05-20 3:15PM EDT180.000.060.050.07+0.01+20.00%94,35068.75%
ABNB220617C001850002022-05-20 11:09AM EDT185.000.060.030.08+0.02+50.00%32,57171.48%
ABNB220617C001900002022-05-20 1:20PM EDT190.000.050.030.05+0.01+25.00%42,71172.27%
ABNB220617C001950002022-05-18 10:20AM EDT195.000.030.020.080.00-1601,81276.95%
ABNB220617C002000002022-05-20 11:08AM EDT200.000.010.020.04-0.02-66.67%45,35675.78%
ABNB220617C002100002022-05-20 3:57PM EDT210.000.030.020.07+0.01+50.00%444,01785.16%
ABNB220617C002200002022-05-19 10:46AM EDT220.000.030.020.040.00-102,19386.72%
ABNB220617C002300002022-05-17 12:46PM EDT230.000.010.000.030.00-22,20085.94%
ABNB220617C002400002022-05-18 2:24PM EDT240.000.010.000.030.00-21,79490.63%
ABNB220617C002500002022-05-19 10:22AM EDT250.000.020.000.030.00-51,42295.31%
ABNB220617C002600002022-05-19 10:22AM EDT260.000.030.000.030.00-131099.22%
ABNB220617C002700002022-05-05 3:12PM EDT270.000.030.000.030.00-51,664103.13%
ABNB220617C002800002022-05-09 9:31AM EDT280.000.010.000.030.00-2842107.03%
ABNB220617C002900002022-05-09 12:07PM EDT290.000.010.000.030.00-11850110.94%
ABNB220617C003000002022-05-17 9:51AM EDT300.000.010.000.020.00-12,800110.94%
ABNB220617C003100002022-05-17 10:05AM EDT310.000.010.000.030.00-1270117.19%
ABNB220617C003200002022-05-16 10:39AM EDT320.000.010.000.040.00-552,180123.44%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220617P000600002022-05-20 3:29PM EDT60.000.220.140.27+0.03+15.79%3346112.50%
ABNB220617P000650002022-05-20 1:10PM EDT65.000.300.230.38+0.06+25.00%131,892106.45%
ABNB220617P000700002022-05-19 11:46AM EDT70.000.310.310.49-0.05-13.89%257298.63%
ABNB220617P000750002022-05-20 3:39PM EDT75.000.560.520.60+0.06+12.00%8532,23492.38%
ABNB220617P000800002022-05-20 3:30PM EDT80.000.870.770.82+0.15+20.83%1141,20586.77%
ABNB220617P000850002022-05-20 3:59PM EDT85.001.191.151.23+0.17+16.67%921,91182.76%
ABNB220617P000900002022-05-20 3:33PM EDT90.001.771.701.79+0.24+15.69%1,7222,73278.88%
ABNB220617P000950002022-05-20 3:05PM EDT95.003.102.522.63+0.70+29.17%2,0051,44375.90%
ABNB220617P001000002022-05-20 3:57PM EDT100.003.603.603.80+0.35+10.77%4277,75273.02%
ABNB220617P001050002022-05-20 3:45PM EDT105.005.405.205.30+0.70+14.89%7891,62970.84%
ABNB220617P001100002022-05-20 3:57PM EDT110.007.107.007.25+0.30+4.41%1,3565,32467.92%
ABNB220617P001150002022-05-20 3:51PM EDT115.009.719.409.70+0.81+9.10%4,3077,61065.86%
ABNB220617P001200002022-05-20 3:54PM EDT120.0012.5512.2512.60+0.55+4.58%5805,20263.66%
ABNB220617P001250002022-05-20 3:55PM EDT125.0016.0015.7016.00+1.95+13.88%935,46962.31%
ABNB220617P001300002022-05-20 3:55PM EDT130.0019.8019.5020.05+2.53+14.65%423,84762.04%
ABNB220617P001350002022-05-20 1:20PM EDT135.0024.0023.6524.05+3.00+14.29%175,38659.77%
ABNB220617P001400002022-05-20 2:14PM EDT140.0029.3028.0528.75+2.53+9.45%114,02360.50%
ABNB220617P001450002022-05-20 1:34PM EDT145.0035.9832.3533.65+4.83+15.51%21,55259.18%
ABNB220617P001500002022-05-20 1:36PM EDT150.0040.8837.2538.15+5.08+14.19%162,69855.96%
ABNB220617P001550002022-05-20 2:26PM EDT155.0046.0042.0543.25+5.77+14.34%91,55058.89%
ABNB220617P001600002022-05-20 3:36PM EDT160.0048.7546.8548.25+2.95+6.44%62,51057.42%
ABNB220617P001650002022-05-19 1:25PM EDT165.0055.7851.7053.60+5.38+10.67%11,98968.07%
ABNB220617P001700002022-05-19 1:15PM EDT170.0056.2356.0559.850.00-12,68784.38%
ABNB220617P001750002022-05-13 2:38PM EDT175.0056.5361.8563.600.00-111,13580.37%
ABNB220617P001800002022-05-16 10:34AM EDT180.0065.0066.8068.950.00-260890.72%
ABNB220617P001850002022-05-12 2:41PM EDT185.0076.1071.7573.10+3.27+4.49%11,067102.34%
ABNB220617P001900002022-05-13 11:38AM EDT190.0068.3476.8078.600.00-255891.02%
ABNB220617P001950002022-05-19 10:16AM EDT195.0084.5081.8084.400.00-432110.60%
ABNB220617P002000002022-05-09 9:53AM EDT200.0070.4086.0089.450.00-10799.51%
ABNB220617P002100002022-05-03 2:29PM EDT210.0066.3296.8099.750.00-217127.30%
ABNB220617P002200002022-04-29 1:50PM EDT220.0063.78106.75108.450.00-113103.91%
ABNB220617P002300002022-05-12 11:28AM EDT230.00111.50116.70118.300.00-144396.88%
ABNB220617P002400002022-02-22 4:50PM EDT240.0076.5569.0571.450.00-21030.00%
ABNB220617P002500002022-02-22 11:01AM EDT250.0078.5082.9584.050.00-6470.00%
ABNB220617P002600002022-02-11 2:31PM EDT260.0090.55113.05116.800.00-280.00%
ABNB220617P002700002022-01-21 12:53PM EDT270.00112.0093.1598.700.00-1160.00%
ABNB220617P002800002022-04-20 9:30AM EDT280.00108.250.000.000.00-200.00%
ABNB220617P003000002022-03-30 9:30AM EDT300.00126.350.000.000.00-1,0001,0000.00%
ABNB220617P003100002021-12-07 2:44PM EDT310.00126.00147.45153.600.00-250.00%
ABNB220617P003200002021-11-22 4:51PM EDT320.00139.60148.40154.100.00-160.00%