Mercado abrirá em 1 h 12 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,17+6,14 (+5,68%)
No fechamento: 04:00PM EDT
117,29 +3,12 (+2,73%)
Pré-Abertura: 07:39AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220715C000600002022-05-16 9:30AM EDT60.0061.300.000.000.00-10180.00%
ABNB220715C000750002022-05-19 3:48PM EDT75.0040.650.000.000.00-11100.00%
ABNB220715C000800002022-05-19 9:54AM EDT80.0032.200.000.000.00-5220.00%
ABNB220715C000850002022-05-18 1:28PM EDT85.0028.250.000.000.00-490.00%
ABNB220715C000900002022-05-18 1:20PM EDT90.0023.100.000.000.00-14140.00%
ABNB220715C000950002022-05-19 2:38PM EDT95.0025.150.000.000.00-21290.00%
ABNB220715C001000002022-05-19 3:02PM EDT100.0021.550.000.000.00-20950.00%
ABNB220715C001050002022-05-19 2:28PM EDT105.0017.400.000.000.00-12340.00%
ABNB220715C001100002022-05-19 3:30PM EDT110.0014.000.000.000.00-621170.00%
ABNB220715C001150002022-05-19 3:45PM EDT115.0011.380.000.000.00-1963340.39%
ABNB220715C001200002022-05-19 3:27PM EDT120.009.050.000.000.00-1565753.13%
ABNB220715C001250002022-05-19 2:57PM EDT125.007.650.000.000.00-527426.25%
ABNB220715C001300002022-05-19 3:27PM EDT130.005.350.000.000.00-883506.25%
ABNB220715C001350002022-05-19 3:57PM EDT135.004.050.000.000.00-4954512.50%
ABNB220715C001400002022-05-19 3:55PM EDT140.002.960.000.000.00-5068012.50%
ABNB220715C001450002022-05-19 3:37PM EDT145.002.260.000.000.00-6151312.50%
ABNB220715C001500002022-05-19 3:29PM EDT150.001.660.000.000.00-1461,36112.50%
ABNB220715C001550002022-05-19 3:58PM EDT155.001.220.000.000.00-5280612.50%
ABNB220715C001600002022-05-19 3:58PM EDT160.000.870.000.000.00-801,65612.50%
ABNB220715C001650002022-05-19 1:44PM EDT165.000.670.000.000.00-71,41325.00%
ABNB220715C001700002022-05-19 3:33PM EDT170.000.470.000.000.00-383025.00%
ABNB220715C001750002022-05-18 3:54PM EDT175.000.290.000.000.00-2597125.00%
ABNB220715C001800002022-05-19 3:46PM EDT180.000.250.000.000.00-242,07825.00%
ABNB220715C001850002022-05-19 2:51PM EDT185.000.240.000.000.00-51,16925.00%
ABNB220715C001900002022-05-19 9:38AM EDT190.000.170.000.000.00-497625.00%
ABNB220715C001950002022-05-13 2:23PM EDT195.000.280.000.000.00-656925.00%
ABNB220715C002000002022-05-19 2:59PM EDT200.000.120.000.000.00-352,23325.00%
ABNB220715C002100002022-05-19 9:52AM EDT210.000.090.000.000.00-5052,32525.00%
ABNB220715C002200002022-05-18 11:10AM EDT220.000.050.000.000.00-8065125.00%
ABNB220715C002300002022-05-19 11:10AM EDT230.000.050.000.000.00-4040125.00%
ABNB220715C002400002022-05-16 12:05PM EDT240.000.040.000.000.00-4024750.00%
ABNB220715C002500002022-05-19 3:46PM EDT250.000.050.000.000.00-1424850.00%
ABNB220715C002600002022-05-18 11:11AM EDT260.000.010.000.000.00-4249650.00%
ABNB220715C002700002022-05-11 2:02PM EDT270.000.030.000.000.00-4124150.00%
ABNB220715C002800002022-05-09 3:02PM EDT280.000.010.000.000.00-23050.00%
ABNB220715C002900002022-05-11 2:43PM EDT290.000.010.000.000.00-11850.00%
ABNB220715C003000002022-05-06 11:02AM EDT300.000.040.000.000.00-4015050.00%
ABNB220715C003100002022-05-19 11:13AM EDT310.000.010.000.000.00-231550.00%
Opções de vendapara15 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220715P000600002022-05-19 3:54PM EDT60.000.420.000.000.00-3236225.00%
ABNB220715P000650002022-05-19 3:29PM EDT65.000.600.000.000.00-33325.00%
ABNB220715P000700002022-05-19 10:40AM EDT70.001.090.000.000.00-26587225.00%
ABNB220715P000750002022-05-19 3:54PM EDT75.001.200.000.000.00-2440425.00%
ABNB220715P000800002022-05-19 3:54PM EDT80.001.650.000.000.00-6340725.00%
ABNB220715P000850002022-05-19 3:02PM EDT85.002.070.000.000.00-14661012.50%
ABNB220715P000900002022-05-19 3:54PM EDT90.003.200.000.000.00-1511,13712.50%
ABNB220715P000950002022-05-19 3:46PM EDT95.004.150.000.000.00-721,37812.50%
ABNB220715P001000002022-05-19 3:01PM EDT100.005.340.000.000.00-3691,6876.25%
ABNB220715P001050002022-05-19 3:41PM EDT105.007.270.000.000.00-481,0546.25%
ABNB220715P001100002022-05-19 3:25PM EDT110.009.100.000.000.00-2401,0863.13%
ABNB220715P001150002022-05-19 3:51PM EDT115.0011.800.000.000.00-3751,2820.00%
ABNB220715P001200002022-05-19 3:31PM EDT120.0014.050.000.000.00-1932,1390.00%
ABNB220715P001250002022-05-19 2:57PM EDT125.0016.450.000.000.00-912,0170.00%
ABNB220715P001300002022-05-19 3:22PM EDT130.0020.300.000.000.00-759100.00%
ABNB220715P001350002022-05-19 3:22PM EDT135.0024.000.000.000.00-271,0470.00%
ABNB220715P001400002022-05-19 3:19PM EDT140.0027.500.000.000.00-5792,3820.00%
ABNB220715P001450002022-05-19 3:10PM EDT145.0031.750.000.000.00-301,9460.00%
ABNB220715P001500002022-05-19 1:29PM EDT150.0037.000.000.000.00-131,6010.00%
ABNB220715P001550002022-05-17 3:42PM EDT155.0038.340.000.000.00-58670.00%
ABNB220715P001600002022-05-19 9:36AM EDT160.0051.940.000.000.00-26180.00%
ABNB220715P001650002022-05-16 3:31PM EDT165.0050.500.000.000.00-236380.00%
ABNB220715P001700002022-05-19 9:36AM EDT170.0061.000.000.000.00-24870.00%
ABNB220715P001750002022-05-18 9:55AM EDT175.0059.370.000.000.00-62850.00%
ABNB220715P001800002022-05-19 3:19PM EDT180.0064.350.000.000.00-12770.00%
ABNB220715P001850002022-05-05 1:38PM EDT185.0075.170.000.000.00-102120.00%
ABNB220715P001900002022-05-05 12:16PM EDT190.0049.020.000.000.00-10450.00%
ABNB220715P001950002022-05-04 11:40AM EDT195.0049.800.000.000.00-200.00%
ABNB220715P002000002022-05-12 9:31AM EDT200.0083.800.000.000.00-200.00%
ABNB220715P002100002022-04-26 3:54PM EDT210.0058.550.000.000.00-500.00%
ABNB220715P002200002022-04-12 12:20PM EDT220.0059.10103.00105.950.00-1069.63%
ABNB220715P002300002022-02-17 10:47AM EDT230.0051.7064.9566.000.00-1290.00%
ABNB220715P002400002021-12-07 1:20PM EDT240.0064.5582.0583.450.00-480.00%
ABNB220715P002500002022-02-17 12:39PM EDT250.0067.7282.3586.900.00-160.00%
ABNB220715P002600002021-12-22 3:12PM EDT260.0093.35101.20107.800.00-240.00%
ABNB220715P002700002021-12-03 3:02PM EDT270.00108.40104.30105.450.00-230.00%
ABNB220715P002800002021-12-15 2:53PM EDT280.00118.05116.20118.350.00-1120.00%
ABNB220715P002900002021-11-23 11:28AM EDT290.00115.15119.90124.600.00--50.00%
ABNB220715P003000002021-11-29 1:27PM EDT300.00122.65130.65136.700.00-120.00%