Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
15 de julho de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.05 | +0.03 | +150.00% | 1,001 | 270 |
| 38.68 | 0.00 | - | 1 | 3 | 55.00 | 0.04 | +0.02 | +100.00% | 1 | 1,691 |
| 35.70 | 0.00 | - | 4 | 17 | 60.00 | 0.07 | -0.01 | -12.50% | 4 | 837 |
| - | - | - | - | - | 65.00 | 0.10 | +0.01 | +11.11% | 40 | 132 |
| 28.30 | 0.00 | - | 1 | 6 | 70.00 | 0.18 | -0.02 | -10.00% | 3 | 1,187 |
| 20.10 | 0.00 | - | 1 | 117 | 75.00 | 0.29 | -0.03 | -9.38% | 8 | 1,534 |
| 21.20 | -2.50 | -10.55% | 11 | 94 | 80.00 | 0.50 | -0.11 | -18.03% | 1,475 | 2,130 |
| 17.50 | -1.40 | -7.41% | 9 | 116 | 85.00 | 0.95 | -0.02 | -2.06% | 802 | 1,040 |
| 12.65 | -1.82 | -12.58% | 9 | 151 | 90.00 | 1.71 | +0.06 | +3.64% | 240 | 4,475 |
| 10.20 | -1.90 | -15.70% | 1 | 38 | 94.00 | 2.81 | +0.37 | +15.16% | 126 | 290 |
| 9.20 | -2.60 | -22.03% | 71 | 1,580 | 95.00 | 3.00 | +0.12 | +4.17% | 101 | 3,989 |
| 8.15 | -2.35 | -22.38% | 22 | 33 | 96.00 | 3.20 | +0.20 | +6.67% | 24 | 58 |
| 7.65 | -2.35 | -23.50% | 11 | 64 | 97.00 | 3.95 | +0.15 | +3.95% | 36 | 25 |
| 7.85 | -1.60 | -16.93% | 6 | 12 | 98.00 | 4.10 | 0.00 | - | 81 | 46 |
| 6.90 | -1.50 | -17.86% | 13 | 34 | 99.00 | 4.47 | +0.10 | +2.29% | 58 | 33 |
| 6.15 | -1.95 | -24.07% | 98 | 1,004 | 100.00 | 4.87 | +0.42 | +9.44% | 282 | 2,318 |
| 5.80 | -2.00 | -25.64% | 144 | 51 | 101.00 | 5.50 | +0.61 | +12.47% | 14 | 149 |
| 5.35 | -1.95 | -26.71% | 91 | 50 | 102.00 | 5.95 | +0.69 | +13.12% | 38 | 360 |
| 4.85 | -1.60 | -24.81% | 79 | 62 | 103.00 | 6.45 | +0.94 | +17.06% | 42 | 304 |
| 4.05 | -1.80 | -30.77% | 70 | 376 | 104.00 | 7.35 | +1.05 | +16.67% | 14 | 302 |
| 3.90 | -1.50 | -27.78% | 472 | 1,596 | 105.00 | 7.55 | +0.75 | +11.03% | 40 | 1,527 |
| 3.40 | -1.67 | -32.94% | 19 | 169 | 106.00 | 8.55 | +1.10 | +14.77% | 2 | 45 |
| 3.15 | -1.53 | -32.69% | 30 | 266 | 107.00 | 8.45 | 0.00 | - | 5 | 32 |
| 2.74 | -1.46 | -34.76% | 55 | 729 | 108.00 | 9.90 | +1.30 | +15.12% | 16 | 34 |
| 2.22 | -1.33 | -37.46% | 153 | 1,304 | 110.00 | 10.90 | +1.25 | +12.95% | 40 | 1,612 |
| 1.16 | -0.86 | -42.57% | 129 | 2,224 | 115.00 | 15.43 | +2.12 | +15.93% | 12 | 1,433 |
| 0.57 | -0.63 | -52.50% | 211 | 1,444 | 120.00 | 19.85 | +2.20 | +12.46% | 8 | 2,660 |
| 0.28 | -0.39 | -58.21% | 892 | 3,024 | 125.00 | 24.70 | +1.86 | +8.14% | 12 | 2,430 |
| 0.15 | -0.22 | -59.46% | 106 | 888 | 130.00 | 28.87 | +2.47 | +9.36% | 2 | 828 |
| 0.10 | -0.11 | -52.38% | 35 | 5,444 | 135.00 | 31.49 | 0.00 | - | 15 | 5,352 |
| 0.06 | -0.06 | -50.00% | 8 | 1,664 | 140.00 | 39.40 | +3.07 | +8.45% | 2 | 1,807 |
| 0.05 | -0.03 | -37.50% | 38 | 937 | 145.00 | 42.67 | 0.00 | - | 3 | 1,804 |
| 0.03 | -0.05 | -62.50% | 70 | 2,538 | 150.00 | 48.78 | -6.20 | -11.28% | 3 | 458 |
| 0.02 | -0.01 | -33.33% | 9 | 1,245 | 155.00 | 52.20 | 0.00 | - | 2 | 448 |
| 0.04 | +0.01 | +33.33% | 38 | 1,524 | 160.00 | 56.80 | 0.00 | - | 6 | 138 |
| 0.03 | +0.01 | +50.00% | 1 | 1,284 | 165.00 | 63.20 | 0.00 | - | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 1 | 1,225 | 170.00 | 65.30 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 10 | 843 | 175.00 | 75.00 | 0.00 | - | 1 | 4 |
| 0.02 | 0.00 | - | 5 | 2,017 | 180.00 | 83.10 | 0.00 | - | 3 | 20 |
| 0.03 | 0.00 | - | 1 | 1,390 | 185.00 | 72.00 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 946 | 190.00 | 49.02 | 0.00 | - | 104 | 5 |
| 0.03 | 0.00 | - | 2 | 564 | 195.00 | 49.80 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 2,157 | 200.00 | 83.80 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 2,319 | 210.00 | 58.55 | 0.00 | - | 5 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 645 | 220.00 | 59.10 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 10 | 405 | 230.00 | 125.50 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 10 | 240 | 240.00 | 64.55 | 0.00 | - | 4 | 8 |
| 0.01 | 0.00 | - | 2 | 292 | 250.00 | 67.72 | 0.00 | - | 1 | 6 |
| 0.02 | 0.00 | - | 40 | 496 | 260.00 | 93.35 | 0.00 | - | 2 | 4 |
| 0.04 | 0.00 | - | 3 | 240 | 270.00 | 108.40 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 1 | 38 | 280.00 | 118.05 | 0.00 | - | 1 | 12 |
| 0.02 | 0.00 | - | 41 | 27 | 290.00 | 115.15 | 0.00 | - | - | 5 |
| 0.01 | 0.00 | - | 1 | 150 | 300.00 | 122.65 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 2 | 309 | 310.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
