Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,73+4,29 (+3,75%)
No fechamento: 04:00PM EDT
118,95 +0,22 (+0,19%)
Pós-fechamento: 04:17PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220819C000500002022-08-03 1:46PM EDT50.0063.9368.5568.900.00-17242.58%
ABNB220819C000600002022-07-25 10:34AM EDT60.0044.4658.6059.050.00-120180.47%
ABNB220819C000650002022-08-03 1:16PM EDT65.0049.1053.6053.950.00-218146.88%
ABNB220819C000700002022-08-08 9:45AM EDT70.0048.7048.6048.950.00-243129.69%
ABNB220819C000750002022-08-03 2:44PM EDT75.0038.8543.3544.000.00-640147.85%
ABNB220819C000800002022-08-09 3:36PM EDT80.0034.6038.5539.200.00-290117.19%
ABNB220819C000810002022-07-27 2:31PM EDT81.0024.3537.5537.950.00-52288.28%
ABNB220819C000820002022-07-27 3:18PM EDT82.0025.6536.6037.050.00-519103.91%
ABNB220819C000830002022-07-27 2:31PM EDT83.0022.6035.6535.950.00-5896.88%
ABNB220819C000840002022-07-26 2:08PM EDT84.0019.7534.5535.100.00-31698.05%
ABNB220819C000850002022-08-10 1:11PM EDT85.0033.9233.7033.90+2.98+9.63%36247791.02%
ABNB220819C000860002022-07-28 9:44AM EDT86.0022.2532.6033.000.00-12588.28%
ABNB220819C000870002022-08-03 11:00AM EDT87.0024.8531.6032.000.00-11085.35%
ABNB220819C000880002022-07-28 2:33PM EDT88.0020.9030.5031.050.00-121977.73%
ABNB220819C000890002022-07-27 12:39PM EDT89.0018.5529.5030.200.00-2586.33%
ABNB220819C000900002022-08-10 3:14PM EDT90.0028.5528.6529.00+2.35+8.97%542180.47%
ABNB220819C000910002022-08-08 12:21PM EDT91.0025.6027.5528.000.00-11469.92%
ABNB220819C000920002022-08-10 2:40PM EDT92.0026.9026.6527.05+9.55+55.04%11977.73%
ABNB220819C000930002022-08-03 11:00AM EDT93.0019.1525.7026.000.00-12275.00%
ABNB220819C000940002022-08-10 9:38AM EDT94.0024.1524.4525.15+3.60+17.52%43466.41%
ABNB220819C000950002022-08-10 1:46PM EDT95.0024.1023.7024.05+4.66+23.97%71,24371.48%
ABNB220819C000960002022-08-09 11:03AM EDT96.0018.3022.7023.000.00-23266.41%
ABNB220819C000970002022-08-02 2:56PM EDT97.0021.8021.7522.050.00-13167.68%
ABNB220819C000980002022-08-02 2:05PM EDT98.0020.4020.5021.10+0.55+2.77%26655.86%
ABNB220819C000990002022-08-08 9:55AM EDT99.0020.7519.6020.100.00-34958.20%
ABNB220819C001000002022-08-10 3:34PM EDT100.0018.9918.8019.05+4.19+28.31%1347160.64%
ABNB220819C001010002022-08-10 10:20AM EDT101.0015.9017.8018.10+1.10+7.43%26459.18%
ABNB220819C001020002022-08-10 1:37PM EDT102.0017.2316.9017.15-0.27-1.54%510459.77%
ABNB220819C001030002022-08-10 1:46PM EDT103.0016.4515.9516.15+4.67+39.64%35757.81%
ABNB220819C001040002022-08-09 12:42PM EDT104.0011.2815.0015.200.00-358856.59%
ABNB220819C001050002022-08-10 2:46PM EDT105.0013.9514.0514.25+2.85+25.68%6764655.18%
ABNB220819C001060002022-08-10 2:07PM EDT106.0013.5413.1513.35+4.04+42.53%211354.98%
ABNB220819C001070002022-08-08 11:04AM EDT107.0012.4512.2012.450.00-311453.66%
ABNB220819C001080002022-08-10 12:52PM EDT108.0011.4511.3511.55+2.80+32.37%215953.27%
ABNB220819C001090002022-08-10 2:46PM EDT109.0010.3510.5010.70+3.04+41.59%119252.95%
ABNB220819C001100002022-08-10 3:59PM EDT110.009.729.609.85+2.80+40.46%961,38651.71%
ABNB220819C001110002022-08-10 1:46PM EDT111.009.258.809.00+3.50+60.87%1342151.00%
ABNB220819C001120002022-08-10 11:38AM EDT112.008.258.008.20+3.08+59.57%1212250.32%
ABNB220819C001130002022-08-10 11:24AM EDT113.007.557.307.50+2.55+51.00%1419350.73%
ABNB220819C001140002022-08-10 2:46PM EDT114.006.456.556.75+2.25+53.57%7533251.32%
ABNB220819C001150002022-08-10 3:58PM EDT115.006.005.856.05+1.95+48.15%2462,59750.61%
ABNB220819C001160002022-08-10 2:39PM EDT116.005.355.255.45+1.95+57.35%3324450.78%
ABNB220819C001170002022-08-10 3:39PM EDT117.004.904.654.80+1.87+61.72%3920649.78%
ABNB220819C001180002022-08-10 2:49PM EDT118.003.904.104.25+1.64+72.57%15426749.59%
ABNB220819C001190002022-08-10 3:49PM EDT119.003.753.553.70+1.42+60.94%7626448.85%
ABNB220819C001200002022-08-10 3:59PM EDT120.003.183.103.25+1.22+62.24%3043,19248.88%
ABNB220819C001210002022-08-10 3:52PM EDT121.002.742.652.77+1.12+69.14%6126848.00%
ABNB220819C001220002022-08-10 3:53PM EDT122.002.352.242.35+0.98+71.53%15422247.34%
ABNB220819C001230002022-08-10 3:14PM EDT123.001.831.901.99+0.65+55.08%61930246.92%
ABNB220819C001240002022-08-10 3:16PM EDT124.001.541.571.65+0.71+85.54%31233246.24%
ABNB220819C001250002022-08-10 3:56PM EDT125.001.331.301.37+0.54+68.35%5831,62545.85%
ABNB220819C001260002022-08-10 3:56PM EDT126.001.091.061.14+0.48+78.69%3886545.70%
ABNB220819C001270002022-08-10 3:55PM EDT127.000.900.860.92+0.38+73.08%11861045.17%
ABNB220819C001280002022-08-10 1:46PM EDT128.000.750.680.75+0.32+74.42%61744.97%
ABNB220819C001290002022-08-10 3:39PM EDT129.000.620.540.60+0.28+82.35%193044.63%
ABNB220819C001300002022-08-10 3:53PM EDT130.000.470.430.48+0.17+56.67%5393,73944.48%
ABNB220819C001350002022-08-10 3:32PM EDT135.000.140.080.16+0.04+40.00%5494644.82%
ABNB220819C001400002022-08-10 1:53PM EDT140.000.040.040.06+0.01+33.33%1769846.88%
ABNB220819C001450002022-08-10 3:41PM EDT145.000.020.020.030.00-121,00850.39%
ABNB220819C001500002022-08-10 3:42PM EDT150.000.020.010.020.00-561,05553.13%
ABNB220819C001550002022-08-05 3:59PM EDT155.000.020.000.030.00-828660.16%
ABNB220819C001600002022-08-08 12:59PM EDT160.000.030.000.01+0.02+200.00%546059.38%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220819P000500002022-08-04 9:53AM EDT50.000.010.000.010.00-1005,911168.75%
ABNB220819P000550002022-08-10 3:16PM EDT55.000.010.000.02-0.01-50.00%1801,355159.38%
ABNB220819P000600002022-08-03 2:28PM EDT60.000.010.000.030.00-23402146.88%
ABNB220819P000650002022-08-10 9:54AM EDT65.000.020.000.03+0.01+100.00%1701131.25%
ABNB220819P000700002022-08-10 3:09PM EDT70.000.010.000.06-0.02-66.67%21,107124.22%
ABNB220819P000750002022-08-10 2:29PM EDT75.000.020.000.05-0.01-33.33%11,554107.03%
ABNB220819P000800002022-08-10 3:40PM EDT80.000.020.000.030.00-131,51288.28%
ABNB220819P000810002022-08-09 2:20PM EDT81.000.050.010.030.00-122288.28%
ABNB220819P000820002022-08-08 12:08PM EDT82.000.030.000.030.00-18782.81%
ABNB220819P000830002022-08-05 11:32AM EDT83.000.040.010.030.00-315482.81%
ABNB220819P000840002022-08-09 9:40AM EDT84.000.030.000.030.00-113878.13%
ABNB220819P000850002022-08-10 3:33PM EDT85.000.010.000.03-0.02-66.67%488375.78%
ABNB220819P000860002022-08-10 9:47AM EDT86.000.020.010.03-0.23-92.00%17075.78%
ABNB220819P000870002022-08-05 10:14AM EDT87.000.060.010.040.00-112675.00%
ABNB220819P000880002022-08-10 1:50PM EDT88.000.030.020.04-0.08-72.73%112074.22%
ABNB220819P000890002022-08-10 12:10PM EDT89.000.040.030.04-0.03-42.86%513373.05%
ABNB220819P000900002022-08-10 2:43PM EDT90.000.030.030.04-0.06-66.67%61,90070.31%
ABNB220819P000910002022-08-10 12:10PM EDT91.000.050.030.05-0.04-44.44%27069.14%
ABNB220819P000920002022-08-10 1:48PM EDT92.000.040.040.06-0.07-63.64%39568.36%
ABNB220819P000930002022-08-10 3:11PM EDT93.000.050.050.06-0.08-61.54%180766.80%
ABNB220819P000940002022-08-10 10:20AM EDT94.000.080.050.07-0.11-57.89%221964.84%
ABNB220819P000950002022-08-10 3:34PM EDT95.000.070.060.08-0.11-61.11%1654,18963.67%
ABNB220819P000960002022-08-10 12:11PM EDT96.000.070.070.09-0.15-68.18%469762.50%
ABNB220819P000970002022-08-10 3:50PM EDT97.000.100.080.10-0.11-52.38%10367160.94%
ABNB220819P000980002022-08-10 3:13PM EDT98.000.100.100.12-0.25-71.43%1425060.16%
ABNB220819P000990002022-08-10 1:46PM EDT99.000.130.120.14-0.24-64.86%3021758.98%
ABNB220819P001000002022-08-10 3:54PM EDT100.000.140.140.15-0.30-68.18%951,89957.42%
ABNB220819P001010002022-08-10 3:56PM EDT101.000.180.170.19-0.41-69.49%513056.84%
ABNB220819P001020002022-08-10 3:54PM EDT102.000.210.200.22-0.47-69.12%178155.66%
ABNB220819P001030002022-08-10 3:21PM EDT103.000.240.240.27-0.59-71.08%870654.98%
ABNB220819P001040002022-08-10 12:50PM EDT104.000.280.290.32-0.62-68.89%835154.10%
ABNB220819P001050002022-08-10 3:45PM EDT105.000.360.350.39-0.69-65.71%2222,39253.42%
ABNB220819P001060002022-08-10 1:51PM EDT106.000.410.430.47-0.87-67.97%4245552.83%
ABNB220819P001070002022-08-10 3:28PM EDT107.000.500.520.56-0.81-61.83%1528852.15%
ABNB220819P001080002022-08-10 3:21PM EDT108.000.630.640.68-1.09-63.37%5521651.81%
ABNB220819P001090002022-08-10 3:18PM EDT109.000.780.770.82-1.49-65.64%42717651.32%
ABNB220819P001100002022-08-10 3:59PM EDT110.000.950.920.95-1.35-58.70%65391250.49%
ABNB220819P001110002022-08-10 3:33PM EDT111.001.081.101.16-1.58-59.40%40074750.29%
ABNB220819P001120002022-08-10 3:45PM EDT112.001.281.321.38-1.75-57.76%26620550.49%
ABNB220819P001130002022-08-10 3:43PM EDT113.001.501.561.64-1.85-55.22%1941,41550.29%
ABNB220819P001140002022-08-10 3:57PM EDT114.001.881.841.92-2.00-51.55%21054849.85%
ABNB220819P001150002022-08-10 3:26PM EDT115.002.132.162.25-2.20-50.81%13889049.63%
ABNB220819P001160002022-08-10 3:46PM EDT116.002.472.512.62-2.38-49.07%9717249.46%
ABNB220819P001170002022-08-10 3:55PM EDT117.002.972.923.05-2.23-42.88%6821949.54%
ABNB220819P001180002022-08-10 3:22PM EDT118.003.403.303.50-2.85-45.60%9519249.32%
ABNB220819P001190002022-08-10 2:59PM EDT119.003.953.753.95-2.60-39.69%1555648.61%
ABNB220819P001200002022-08-10 3:51PM EDT120.004.304.304.45-2.62-37.86%5821748.00%
ABNB220819P001210002022-08-10 11:19AM EDT121.004.804.855.00-1.00-17.24%202647.49%
ABNB220819P001220002022-08-10 3:44PM EDT122.005.325.455.60-3.73-41.22%292947.07%
ABNB220819P001230002022-08-10 3:44PM EDT123.005.946.056.30-1.01-14.53%231147.49%
ABNB220819P001240002022-08-10 10:55AM EDT124.007.056.756.95-1.85-20.79%72846.68%
ABNB220819P001250002022-08-10 3:15PM EDT125.007.747.457.60-3.43-30.71%247445.22%
ABNB220819P001260002022-08-09 11:18AM EDT126.0011.458.208.450.00-82246.39%
ABNB220819P001270002022-08-09 10:05AM EDT127.0013.909.009.200.00-11045.36%
ABNB220819P001280002022-08-10 2:46PM EDT128.0010.059.8010.05-0.65-6.07%3645.61%
ABNB220819P001290002022-08-08 2:52PM EDT129.0013.8510.7010.900.00--645.36%
ABNB220819P001300002022-08-10 3:15PM EDT130.0011.8711.5511.80-1.93-13.99%62945.75%
ABNB220819P001350002022-08-04 2:10PM EDT135.0017.6016.2016.550.00-710050.29%
ABNB220819P001400002022-08-08 11:04AM EDT140.0021.6021.2021.600.00-61852.93%
ABNB220819P001450002022-07-18 3:18PM EDT145.0047.4726.0526.500.00-2068.36%
ABNB220819P001500002022-08-02 1:58PM EDT150.0034.0531.1531.500.00-2062.31%
ABNB220819P001550002022-07-01 11:25AM EDT155.0064.6943.6544.800.00-40239.40%