Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,50-2,01 (-1,94%)
No fechamento: 04:00PM EDT
101,74 +0,24 (+0,24%)
Pós-fechamento: 04:20PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de julho de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----50.000.05+0.03+150.00%1,001270
38.680.00-1355.000.04+0.02+100.00%11,691
35.700.00-41760.000.07-0.01-12.50%4837
-----65.000.10+0.01+11.11%40132
28.300.00-1670.000.18-0.02-10.00%31,187
20.100.00-111775.000.29-0.03-9.38%81,534
21.20-2.50-10.55%119480.000.50-0.11-18.03%1,4752,130
17.50-1.40-7.41%911685.000.95-0.02-2.06%8021,040
12.65-1.82-12.58%915190.001.71+0.06+3.64%2404,475
10.20-1.90-15.70%13894.002.81+0.37+15.16%126290
9.20-2.60-22.03%711,58095.003.00+0.12+4.17%1013,989
8.15-2.35-22.38%223396.003.20+0.20+6.67%2458
7.65-2.35-23.50%116497.003.95+0.15+3.95%3625
7.85-1.60-16.93%61298.004.100.00-8146
6.90-1.50-17.86%133499.004.47+0.10+2.29%5833
6.15-1.95-24.07%981,004100.004.87+0.42+9.44%2822,318
5.80-2.00-25.64%14451101.005.50+0.61+12.47%14149
5.35-1.95-26.71%9150102.005.95+0.69+13.12%38360
4.85-1.60-24.81%7962103.006.45+0.94+17.06%42304
4.05-1.80-30.77%70376104.007.35+1.05+16.67%14302
3.90-1.50-27.78%4721,596105.007.55+0.75+11.03%401,527
3.40-1.67-32.94%19169106.008.55+1.10+14.77%245
3.15-1.53-32.69%30266107.008.450.00-532
2.74-1.46-34.76%55729108.009.90+1.30+15.12%1634
2.22-1.33-37.46%1531,304110.0010.90+1.25+12.95%401,612
1.16-0.86-42.57%1292,224115.0015.43+2.12+15.93%121,433
0.57-0.63-52.50%2111,444120.0019.85+2.20+12.46%82,660
0.28-0.39-58.21%8923,024125.0024.70+1.86+8.14%122,430
0.15-0.22-59.46%106888130.0028.87+2.47+9.36%2828
0.10-0.11-52.38%355,444135.0031.490.00-155,352
0.06-0.06-50.00%81,664140.0039.40+3.07+8.45%21,807
0.05-0.03-37.50%38937145.0042.670.00-31,804
0.03-0.05-62.50%702,538150.0048.78-6.20-11.28%3458
0.02-0.01-33.33%91,245155.0052.200.00-2448
0.04+0.01+33.33%381,524160.0056.800.00-6138
0.03+0.01+50.00%11,284165.0063.200.00-11
0.03+0.01+50.00%11,225170.0065.300.00-22
0.010.00-10843175.0075.000.00-14
0.020.00-52,017180.0083.100.00-320
0.030.00-11,390185.0072.000.00-11
0.030.00-2946190.0049.020.00-1045
0.030.00-2564195.0049.800.00-20
0.03+0.01+50.00%12,157200.0083.800.00-20
0.030.00-22,319210.0058.550.00-50
0.02-0.03-60.00%1645220.0059.100.00-10
0.040.00-10405230.00125.500.00-100
0.040.00-10240240.0064.550.00-48
0.010.00-2292250.0067.720.00-16
0.020.00-40496260.0093.350.00-24
0.040.00-3240270.00108.400.00-23
0.020.00-138280.00118.050.00-112
0.020.00-4127290.00115.150.00--5
0.010.00-1150300.00122.650.00-12
0.040.00-2309310.00-----