Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220617C00060000 | 2022-05-20 3:54PM EDT | 60.00 | 52.70 | 52.40 | 53.05 | -1.30 | -2.41% | 75 | 41 | 109.77% |
| ABNB220617C00065000 | 2022-04-27 1:05PM EDT | 65.00 | 89.50 | 46.80 | 48.55 | 0.00 | - | 3 | 38 | 92.38% |
| ABNB220617C00070000 | 2022-03-31 11:29AM EDT | 70.00 | 103.50 | 82.90 | 85.50 | 0.00 | - | 2 | 43 | 711.82% |
| ABNB220617C00075000 | 2022-03-29 1:59PM EDT | 75.00 | 101.20 | 84.20 | 85.80 | 0.00 | - | 1 | 20 | 743.80% |
| ABNB220617C00080000 | 2022-05-19 10:29AM EDT | 80.00 | 31.36 | 32.20 | 34.00 | 0.00 | - | 5 | 63 | 79.69% |
| ABNB220617C00085000 | 2022-05-20 2:42PM EDT | 85.00 | 26.20 | 28.20 | 29.30 | -2.15 | -7.58% | 4 | 22 | 82.96% |
| ABNB220617C00090000 | 2022-05-20 3:54PM EDT | 90.00 | 24.30 | 23.95 | 24.60 | -2.85 | -10.50% | 29 | 144 | 78.56% |
| ABNB220617C00095000 | 2022-05-20 3:14PM EDT | 95.00 | 18.16 | 20.00 | 20.35 | -3.84 | -17.45% | 12 | 96 | 76.49% |
| ABNB220617C00100000 | 2022-05-20 3:22PM EDT | 100.00 | 15.05 | 16.20 | 16.55 | -3.68 | -19.65% | 80 | 1,497 | 74.27% |
| ABNB220617C00105000 | 2022-05-20 3:21PM EDT | 105.00 | 11.46 | 12.50 | 13.00 | -4.09 | -26.30% | 18 | 148 | 70.39% |
| ABNB220617C00110000 | 2022-05-20 3:59PM EDT | 110.00 | 9.85 | 9.60 | 9.90 | -1.10 | -10.05% | 208 | 1,231 | 68.53% |
| ABNB220617C00115000 | 2022-05-20 3:57PM EDT | 115.00 | 7.20 | 7.05 | 7.35 | -1.95 | -21.31% | 430 | 2,174 | 66.65% |
| ABNB220617C00120000 | 2022-05-20 3:56PM EDT | 120.00 | 5.05 | 5.00 | 5.25 | -1.00 | -16.53% | 234 | 2,415 | 64.91% |
| ABNB220617C00125000 | 2022-05-20 3:52PM EDT | 125.00 | 3.45 | 3.40 | 3.60 | -0.74 | -17.66% | 142 | 3,272 | 63.21% |
| ABNB220617C00130000 | 2022-05-20 3:59PM EDT | 130.00 | 2.33 | 2.24 | 2.39 | -0.55 | -19.10% | 202 | 2,027 | 61.91% |
| ABNB220617C00135000 | 2022-05-20 3:36PM EDT | 135.00 | 1.50 | 1.46 | 1.56 | -0.38 | -20.21% | 171 | 1,058 | 61.23% |
| ABNB220617C00140000 | 2022-05-20 3:55PM EDT | 140.00 | 0.94 | 0.90 | 0.99 | -0.35 | -27.13% | 608 | 4,074 | 60.40% |
| ABNB220617C00145000 | 2022-05-20 3:45PM EDT | 145.00 | 0.57 | 0.56 | 0.63 | -0.30 | -34.48% | 221 | 1,646 | 60.21% |
| ABNB220617C00150000 | 2022-05-20 3:11PM EDT | 150.00 | 0.35 | 0.35 | 0.44 | -0.19 | -35.19% | 312 | 2,648 | 60.84% |
| ABNB220617C00155000 | 2022-05-20 2:48PM EDT | 155.00 | 0.27 | 0.22 | 0.28 | -0.08 | -22.86% | 23 | 1,957 | 61.04% |
| ABNB220617C00160000 | 2022-05-20 3:42PM EDT | 160.00 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 66 | 2,384 | 61.13% |
| ABNB220617C00165000 | 2022-05-20 1:10PM EDT | 165.00 | 0.12 | 0.10 | 0.17 | -0.03 | -20.00% | 6 | 1,910 | 64.16% |
| ABNB220617C00170000 | 2022-05-20 2:55PM EDT | 170.00 | 0.09 | 0.07 | 0.17 | -0.03 | -25.00% | 13 | 2,932 | 67.19% |
| ABNB220617C00175000 | 2022-05-20 1:07PM EDT | 175.00 | 0.11 | 0.05 | 0.14 | +0.04 | +57.14% | 9 | 1,936 | 68.95% |
| ABNB220617C00180000 | 2022-05-20 3:15PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 9 | 4,350 | 68.75% |
| ABNB220617C00185000 | 2022-05-20 11:09AM EDT | 185.00 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 3 | 2,571 | 71.48% |
| ABNB220617C00190000 | 2022-05-20 1:20PM EDT | 190.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4 | 2,711 | 72.27% |
| ABNB220617C00195000 | 2022-05-18 10:20AM EDT | 195.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 160 | 1,812 | 76.95% |
| ABNB220617C00200000 | 2022-05-20 11:08AM EDT | 200.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 4 | 5,356 | 75.78% |
| ABNB220617C00210000 | 2022-05-20 3:57PM EDT | 210.00 | 0.03 | 0.02 | 0.07 | +0.01 | +50.00% | 44 | 4,017 | 85.16% |
| ABNB220617C00220000 | 2022-05-19 10:46AM EDT | 220.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 2,193 | 86.72% |
| ABNB220617C00230000 | 2022-05-17 12:46PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,200 | 85.94% |
| ABNB220617C00240000 | 2022-05-18 2:24PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,794 | 90.63% |
| ABNB220617C00250000 | 2022-05-19 10:22AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,422 | 95.31% |
| ABNB220617C00260000 | 2022-05-19 10:22AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 310 | 99.22% |
| ABNB220617C00270000 | 2022-05-05 3:12PM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,664 | 103.13% |
| ABNB220617C00280000 | 2022-05-09 9:31AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 842 | 107.03% |
| ABNB220617C00290000 | 2022-05-09 12:07PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 850 | 110.94% |
| ABNB220617C00300000 | 2022-05-17 9:51AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,800 | 110.94% |
| ABNB220617C00310000 | 2022-05-17 10:05AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 270 | 117.19% |
| ABNB220617C00320000 | 2022-05-16 10:39AM EDT | 320.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 2,180 | 123.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220617P00060000 | 2022-05-20 3:29PM EDT | 60.00 | 0.22 | 0.14 | 0.27 | +0.03 | +15.79% | 3 | 346 | 112.50% |
| ABNB220617P00065000 | 2022-05-20 1:10PM EDT | 65.00 | 0.30 | 0.23 | 0.38 | +0.06 | +25.00% | 13 | 1,892 | 106.45% |
| ABNB220617P00070000 | 2022-05-19 11:46AM EDT | 70.00 | 0.31 | 0.31 | 0.49 | -0.05 | -13.89% | 2 | 572 | 98.63% |
| ABNB220617P00075000 | 2022-05-20 3:39PM EDT | 75.00 | 0.56 | 0.52 | 0.60 | +0.06 | +12.00% | 853 | 2,234 | 92.38% |
| ABNB220617P00080000 | 2022-05-20 3:30PM EDT | 80.00 | 0.87 | 0.77 | 0.82 | +0.15 | +20.83% | 114 | 1,205 | 86.77% |
| ABNB220617P00085000 | 2022-05-20 3:59PM EDT | 85.00 | 1.19 | 1.15 | 1.23 | +0.17 | +16.67% | 92 | 1,911 | 82.76% |
| ABNB220617P00090000 | 2022-05-20 3:33PM EDT | 90.00 | 1.77 | 1.70 | 1.79 | +0.24 | +15.69% | 1,722 | 2,732 | 78.88% |
| ABNB220617P00095000 | 2022-05-20 3:05PM EDT | 95.00 | 3.10 | 2.52 | 2.63 | +0.70 | +29.17% | 2,005 | 1,443 | 75.90% |
| ABNB220617P00100000 | 2022-05-20 3:57PM EDT | 100.00 | 3.60 | 3.60 | 3.80 | +0.35 | +10.77% | 427 | 7,752 | 73.02% |
| ABNB220617P00105000 | 2022-05-20 3:45PM EDT | 105.00 | 5.40 | 5.20 | 5.30 | +0.70 | +14.89% | 789 | 1,629 | 70.84% |
| ABNB220617P00110000 | 2022-05-20 3:57PM EDT | 110.00 | 7.10 | 7.00 | 7.25 | +0.30 | +4.41% | 1,356 | 5,324 | 67.92% |
| ABNB220617P00115000 | 2022-05-20 3:51PM EDT | 115.00 | 9.71 | 9.40 | 9.70 | +0.81 | +9.10% | 4,307 | 7,610 | 65.86% |
| ABNB220617P00120000 | 2022-05-20 3:54PM EDT | 120.00 | 12.55 | 12.25 | 12.60 | +0.55 | +4.58% | 580 | 5,202 | 63.66% |
| ABNB220617P00125000 | 2022-05-20 3:55PM EDT | 125.00 | 16.00 | 15.70 | 16.00 | +1.95 | +13.88% | 93 | 5,469 | 62.31% |
| ABNB220617P00130000 | 2022-05-20 3:55PM EDT | 130.00 | 19.80 | 19.50 | 20.05 | +2.53 | +14.65% | 42 | 3,847 | 62.04% |
| ABNB220617P00135000 | 2022-05-20 1:20PM EDT | 135.00 | 24.00 | 23.65 | 24.05 | +3.00 | +14.29% | 17 | 5,386 | 59.77% |
| ABNB220617P00140000 | 2022-05-20 2:14PM EDT | 140.00 | 29.30 | 28.05 | 28.75 | +2.53 | +9.45% | 11 | 4,023 | 60.50% |
| ABNB220617P00145000 | 2022-05-20 1:34PM EDT | 145.00 | 35.98 | 32.35 | 33.65 | +4.83 | +15.51% | 2 | 1,552 | 59.18% |
| ABNB220617P00150000 | 2022-05-20 1:36PM EDT | 150.00 | 40.88 | 37.25 | 38.15 | +5.08 | +14.19% | 16 | 2,698 | 55.96% |
| ABNB220617P00155000 | 2022-05-20 2:26PM EDT | 155.00 | 46.00 | 42.05 | 43.25 | +5.77 | +14.34% | 9 | 1,550 | 58.89% |
| ABNB220617P00160000 | 2022-05-20 3:36PM EDT | 160.00 | 48.75 | 46.85 | 48.25 | +2.95 | +6.44% | 6 | 2,510 | 57.42% |
| ABNB220617P00165000 | 2022-05-19 1:25PM EDT | 165.00 | 55.78 | 51.70 | 53.60 | +5.38 | +10.67% | 1 | 1,989 | 68.07% |
| ABNB220617P00170000 | 2022-05-19 1:15PM EDT | 170.00 | 56.23 | 56.05 | 59.85 | 0.00 | - | 1 | 2,687 | 84.38% |
| ABNB220617P00175000 | 2022-05-13 2:38PM EDT | 175.00 | 56.53 | 61.85 | 63.60 | 0.00 | - | 11 | 1,135 | 80.37% |
| ABNB220617P00180000 | 2022-05-16 10:34AM EDT | 180.00 | 65.00 | 66.80 | 68.95 | 0.00 | - | 2 | 608 | 90.72% |
| ABNB220617P00185000 | 2022-05-12 2:41PM EDT | 185.00 | 76.10 | 71.75 | 73.10 | +3.27 | +4.49% | 1 | 1,067 | 102.34% |
| ABNB220617P00190000 | 2022-05-13 11:38AM EDT | 190.00 | 68.34 | 76.80 | 78.60 | 0.00 | - | 2 | 558 | 91.02% |
| ABNB220617P00195000 | 2022-05-19 10:16AM EDT | 195.00 | 84.50 | 81.80 | 84.40 | 0.00 | - | 4 | 32 | 110.60% |
| ABNB220617P00200000 | 2022-05-09 9:53AM EDT | 200.00 | 70.40 | 86.00 | 89.45 | 0.00 | - | 10 | 7 | 99.51% |
| ABNB220617P00210000 | 2022-05-03 2:29PM EDT | 210.00 | 66.32 | 96.80 | 99.75 | 0.00 | - | 2 | 17 | 127.30% |
| ABNB220617P00220000 | 2022-04-29 1:50PM EDT | 220.00 | 63.78 | 106.75 | 108.45 | 0.00 | - | 1 | 13 | 103.91% |
| ABNB220617P00230000 | 2022-05-12 11:28AM EDT | 230.00 | 111.50 | 116.70 | 118.30 | 0.00 | - | 14 | 43 | 96.88% |
| ABNB220617P00240000 | 2022-02-22 4:50PM EDT | 240.00 | 76.55 | 69.05 | 71.45 | 0.00 | - | 2 | 103 | 0.00% |
| ABNB220617P00250000 | 2022-02-22 11:01AM EDT | 250.00 | 78.50 | 82.95 | 84.05 | 0.00 | - | 6 | 47 | 0.00% |
| ABNB220617P00260000 | 2022-02-11 2:31PM EDT | 260.00 | 90.55 | 113.05 | 116.80 | 0.00 | - | 2 | 8 | 0.00% |
| ABNB220617P00270000 | 2022-01-21 12:53PM EDT | 270.00 | 112.00 | 93.15 | 98.70 | 0.00 | - | 1 | 16 | 0.00% |
| ABNB220617P00280000 | 2022-04-20 9:30AM EDT | 280.00 | 108.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220617P00300000 | 2022-03-30 9:30AM EDT | 300.00 | 126.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,000 | 0.00% |
| ABNB220617P00310000 | 2021-12-07 2:44PM EDT | 310.00 | 126.00 | 147.45 | 153.60 | 0.00 | - | 2 | 5 | 0.00% |
| ABNB220617P00320000 | 2021-11-22 4:51PM EDT | 320.00 | 139.60 | 148.40 | 154.10 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
