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 comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220617C000650002021-11-15 10:24AM EST65.00140.34105.75111.750.00-14196.79%
ABNB220617C000700002021-11-04 2:40PM EST70.00108.28101.45107.000.00-14259.77%
ABNB220617C000750002021-11-03 10:31AM EST75.0097.5894.50104.150.00-12157.81%
ABNB220617C000800002021-11-26 9:46AM EST80.0094.1090.0098.30-22.50-19.30%105488.81%
ABNB220617C000850002021-10-04 12:52PM EST85.0081.50113.70119.100.00-121181.37%
ABNB220617C000900002021-11-22 10:57AM EST90.0094.6583.0587.800.00-211258.83%
ABNB220617C000950002021-11-26 11:13AM EST95.0079.0076.0083.90-22.80-22.40%27950.50%
ABNB220617C001000002021-11-23 2:46PM EST100.0079.7574.8077.600.00-633156.08%
ABNB220617C001050002021-11-23 12:02PM EST105.0074.5569.8573.350.00-13654.32%
ABNB220617C001100002021-11-12 12:58PM EST110.0095.8566.3568.650.00-213654.75%
ABNB220617C001150002021-11-16 10:04AM EST115.0092.6762.5063.850.00-14853.54%
ABNB220617C001200002021-11-23 3:19PM EST120.0063.9058.5559.850.00-721053.33%
ABNB220617C001250002021-11-23 12:02PM EST125.0057.6054.7555.800.00-240752.80%
ABNB220617C001300002021-11-26 12:48PM EST130.0051.2050.4552.10-2.80-5.19%235851.65%
ABNB220617C001350002021-11-26 12:48PM EST135.0047.6046.9048.45-5.30-10.02%224451.32%
ABNB220617C001400002021-11-26 12:48PM EST140.0044.5043.7545.00-7.45-14.34%593051.37%
ABNB220617C001450002021-11-24 11:43AM EST145.0047.0040.7541.800.00-251151.48%
ABNB220617C001500002021-11-26 12:56PM EST150.0037.9537.7538.45-4.75-11.12%191,79251.01%
ABNB220617C001550002021-11-26 10:50AM EST155.0032.6934.5535.50-4.99-13.24%318050.43%
ABNB220617C001600002021-11-26 11:52AM EST160.0031.4531.9032.95-1.60-4.84%240150.54%
ABNB220617C001650002021-11-26 12:48PM EST165.0029.4629.2530.10-3.31-10.10%1430150.87%
ABNB220617C001700002021-11-26 12:56PM EST170.0027.2826.4527.65-3.62-11.72%921,04250.60%
ABNB220617C001750002021-11-26 12:50PM EST175.0025.1024.4525.40-2.90-10.36%191,84350.45%
ABNB220617C001800002021-11-26 12:51PM EST180.0022.5022.5523.20-3.18-12.38%1923,62350.10%
ABNB220617C001850002021-11-26 12:14PM EST185.0020.8920.3021.20-2.66-11.30%431,74549.86%
ABNB220617C001900002021-11-26 12:33PM EST190.0019.1318.6019.50-2.44-11.31%401,65249.95%
ABNB220617C001950002021-11-26 12:34PM EST195.0017.8017.2517.75-3.20-15.24%91,99849.68%
ABNB220617C002000002021-11-26 12:49PM EST200.0015.9015.7016.20-2.30-12.64%1023,19849.57%
ABNB220617C002100002021-11-26 12:05PM EST210.0013.1012.9013.50-3.30-20.12%7189349.45%
ABNB220617C002200002021-11-26 12:58PM EST220.0011.0010.6511.20-1.80-14.06%521,67349.31%
ABNB220617C002300002021-11-26 11:33AM EST230.008.808.709.25-1.70-16.19%1511,56349.15%
ABNB220617C002400002021-11-26 11:34AM EST240.007.307.157.80-1.45-16.57%82,09549.45%
ABNB220617C002500002021-11-26 12:37PM EST250.006.356.056.35-0.79-11.06%401,04449.11%
ABNB220617C002600002021-11-26 10:02AM EST260.005.004.905.30-0.95-15.97%226049.24%
ABNB220617C002700002021-11-26 12:48PM EST270.004.204.154.40-0.81-16.17%41,92749.27%
ABNB220617C002800002021-11-24 2:27PM EST280.004.203.403.850.00-3996250.02%
ABNB220617C002900002021-11-26 10:34AM EST290.003.152.573.25-0.65-17.11%1181550.22%
ABNB220617C003000002021-11-26 12:19PM EST300.002.642.252.87-0.96-26.67%2980750.94%
ABNB220617C003100002021-11-24 10:23AM EST310.003.851.792.370.00-122350.81%
ABNB220617C003200002021-11-26 11:44AM EST320.001.981.662.08-0.32-13.91%2861,20450.22%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220617P000650002021-11-24 9:30AM EST65.000.300.210.400.00-21,39362.70%
ABNB220617P000700002021-10-26 11:45AM EST70.000.120.310.920.00-232265.19%
ABNB220617P000750002021-11-22 11:01AM EST75.000.790.391.070.00-41,16662.55%
ABNB220617P000800002021-11-24 1:27PM EST80.000.600.491.120.00-184459.28%
ABNB220617P000850002021-11-09 11:40AM EST85.000.410.781.470.00-11,25258.91%
ABNB220617P000900002021-11-22 11:57AM EST90.000.940.861.510.00-11,79455.40%
ABNB220617P000950002021-11-23 2:09PM EST95.001.271.352.320.00-31,09856.82%
ABNB220617P001000002021-11-23 3:58PM EST100.001.681.812.280.00-15,21254.20%
ABNB220617P001050002021-11-23 1:13PM EST105.002.052.352.740.00-195253.25%
ABNB220617P001100002021-11-24 2:08PM EST110.003.403.053.30+1.06+45.30%1511,99552.54%
ABNB220617P001150002021-11-22 3:40PM EST115.003.233.804.050.00-15,29751.92%
ABNB220617P001200002021-11-26 12:50PM EST120.004.854.704.90+0.85+21.25%73,05951.34%
ABNB220617P001250002021-11-26 12:48PM EST125.005.855.756.00+1.48+33.87%12,18251.01%
ABNB220617P001300002021-11-26 12:58PM EST130.007.006.957.25+1.67+31.33%123,10650.70%
ABNB220617P001350002021-11-26 12:37PM EST135.008.308.258.60+1.50+22.06%554,04550.25%
ABNB220617P001400002021-11-26 12:24PM EST140.0010.169.7510.10+2.16+27.00%32,54050.32%
ABNB220617P001450002021-11-26 11:49AM EST145.0012.1011.4011.90+2.90+31.52%31,24050.26%
ABNB220617P001500002021-11-26 11:42AM EST150.0014.3013.3013.80+3.25+29.41%781,33550.02%
ABNB220617P001550002021-11-24 10:40AM EST155.0012.8015.1515.950.00-4586149.98%
ABNB220617P001600002021-11-26 12:02PM EST160.0018.6317.5018.05+2.73+17.17%31,43249.48%
ABNB220617P001650002021-11-26 12:21PM EST165.0020.5019.8520.60+3.46+20.31%462649.58%
ABNB220617P001700002021-11-26 12:17PM EST170.0022.7022.4523.10+3.15+16.11%9522,25449.25%
ABNB220617P001750002021-11-26 11:53AM EST175.0026.9025.1025.80+4.96+22.61%71,04049.01%
ABNB220617P001800002021-11-24 10:32AM EST180.0024.4427.9028.700.00-578948.87%
ABNB220617P001850002021-11-23 2:17PM EST185.0029.9430.9531.750.00-71,54148.74%
ABNB220617P001900002021-11-26 11:29AM EST190.0035.8534.1535.25+4.99+16.17%31,25249.21%
ABNB220617P001950002021-11-24 9:31AM EST195.0036.2537.4038.350.00-123848.65%
ABNB220617P002000002021-11-23 11:27AM EST200.0039.1640.8042.100.00-226149.12%
ABNB220617P002100002021-11-23 2:01PM EST210.0046.2847.9549.200.00-118048.57%
ABNB220617P002200002021-11-23 2:27PM EST220.0054.3555.8057.150.00-1115948.93%
ABNB220617P002300002021-11-26 11:30AM EST230.0065.8563.8565.45+3.55+5.70%2501849.31%
ABNB220617P002400002021-11-22 12:01PM EST240.0068.0072.4573.650.00-911148.76%
ABNB220617P002500002021-11-23 10:39AM EST250.0077.6580.8582.400.00-105148.90%
ABNB220617P002600002021-11-08 3:06PM EST260.0067.8589.9091.750.00-11050.18%
ABNB220617P002700002021-11-22 11:46AM EST270.0095.5098.95100.350.00-11548.70%
ABNB220617P002800002021-11-23 10:06AM EST280.00103.75108.35109.900.00-32349.76%
ABNB220617P003000002021-08-25 4:31PM EST300.00168.60125.00127.850.00-2645.48%
ABNB220617P003100002021-11-12 2:36PM EST310.00108.95136.70140.700.00-1351.77%
ABNB220617P003200002021-11-22 3:51PM EST320.00139.60146.45150.750.00-1653.32%