Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220916C00070000 | 2022-05-12 11:11AM EDT | 70.00 | 52.88 | 51.40 | 53.00 | 0.00 | - | 1 | 4 | 74.83% |
| ABNB220916C00075000 | 2022-05-27 12:25PM EDT | 75.00 | 47.60 | 47.10 | 48.50 | +11.55 | +32.04% | 1 | 14 | 73.14% |
| ABNB220916C00080000 | 2022-05-27 3:29PM EDT | 80.00 | 43.40 | 43.25 | 43.75 | +8.40 | +24.00% | 9 | 19 | 71.19% |
| ABNB220916C00085000 | 2022-05-25 2:06PM EDT | 85.00 | 30.50 | 39.15 | 39.55 | 0.00 | - | 1 | 33 | 69.36% |
| ABNB220916C00090000 | 2022-05-27 11:02AM EDT | 90.00 | 33.90 | 35.15 | 35.65 | +2.80 | +9.00% | 1 | 21 | 67.82% |
| ABNB220916C00095000 | 2022-05-24 3:24PM EDT | 95.00 | 22.05 | 31.35 | 31.90 | 0.00 | - | 1 | 38 | 66.26% |
| ABNB220916C00100000 | 2022-05-27 1:59PM EDT | 100.00 | 27.15 | 27.85 | 28.25 | +3.40 | +14.32% | 15 | 92 | 64.76% |
| ABNB220916C00105000 | 2022-05-27 3:22PM EDT | 105.00 | 24.40 | 24.55 | 24.85 | +4.41 | +22.06% | 20 | 79 | 63.35% |
| ABNB220916C00110000 | 2022-05-27 2:28PM EDT | 110.00 | 20.85 | 21.40 | 21.75 | +2.78 | +15.38% | 4 | 131 | 61.99% |
| ABNB220916C00115000 | 2022-05-27 1:02PM EDT | 115.00 | 18.15 | 18.65 | 19.00 | +2.85 | +18.63% | 23 | 300 | 61.22% |
| ABNB220916C00120000 | 2022-05-27 3:22PM EDT | 120.00 | 15.95 | 16.00 | 16.30 | +2.95 | +22.69% | 61 | 316 | 59.83% |
| ABNB220916C00125000 | 2022-05-27 3:29PM EDT | 125.00 | 13.70 | 13.60 | 14.00 | +3.20 | +30.48% | 56 | 316 | 58.80% |
| ABNB220916C00130000 | 2022-05-27 3:28PM EDT | 130.00 | 11.50 | 11.50 | 11.80 | +2.40 | +26.37% | 582 | 444 | 57.64% |
| ABNB220916C00135000 | 2022-05-27 3:38PM EDT | 135.00 | 9.60 | 9.65 | 9.95 | +1.97 | +25.82% | 70 | 223 | 56.78% |
| ABNB220916C00140000 | 2022-05-27 3:44PM EDT | 140.00 | 8.00 | 7.95 | 8.30 | +1.47 | +22.51% | 90 | 435 | 55.74% |
| ABNB220916C00145000 | 2022-05-27 3:44PM EDT | 145.00 | 6.65 | 6.60 | 6.85 | +1.55 | +30.39% | 64 | 483 | 54.99% |
| ABNB220916C00150000 | 2022-05-27 3:57PM EDT | 150.00 | 5.53 | 5.45 | 5.65 | +1.38 | +33.25% | 90 | 672 | 54.39% |
| ABNB220916C00155000 | 2022-05-27 3:11PM EDT | 155.00 | 4.41 | 4.40 | 4.65 | +1.20 | +37.38% | 33 | 578 | 53.72% |
| ABNB220916C00160000 | 2022-05-27 3:36PM EDT | 160.00 | 3.54 | 3.55 | 3.75 | +0.69 | +24.21% | 126 | 655 | 53.03% |
| ABNB220916C00165000 | 2022-05-27 2:51PM EDT | 165.00 | 2.90 | 2.89 | 3.05 | +0.70 | +31.82% | 15 | 444 | 52.65% |
| ABNB220916C00170000 | 2022-05-27 3:08PM EDT | 170.00 | 2.30 | 2.32 | 2.46 | +0.53 | +29.94% | 23 | 369 | 52.21% |
| ABNB220916C00175000 | 2022-05-27 3:18PM EDT | 175.00 | 1.85 | 1.87 | 1.95 | +0.32 | +20.92% | 12 | 824 | 51.77% |
| ABNB220916C00180000 | 2022-05-27 2:23PM EDT | 180.00 | 1.47 | 1.49 | 1.55 | +0.33 | +28.95% | 29 | 681 | 51.38% |
| ABNB220916C00185000 | 2022-05-27 3:21PM EDT | 185.00 | 1.18 | 1.18 | 1.26 | +0.26 | +28.26% | 4 | 283 | 51.16% |
| ABNB220916C00190000 | 2022-05-27 2:33PM EDT | 190.00 | 0.94 | 0.93 | 1.00 | +0.20 | +27.03% | 10 | 487 | 50.83% |
| ABNB220916C00195000 | 2022-05-27 10:11AM EDT | 195.00 | 0.74 | 0.75 | 0.81 | +0.29 | +64.44% | 6 | 429 | 50.78% |
| ABNB220916C00200000 | 2022-05-27 1:55PM EDT | 200.00 | 0.57 | 0.58 | 0.68 | +0.26 | +83.87% | 58 | 1,281 | 50.73% |
| ABNB220916C00210000 | 2022-05-27 3:59PM EDT | 210.00 | 0.40 | 0.36 | 0.48 | +0.13 | +48.15% | 219 | 806 | 50.88% |
| ABNB220916C00220000 | 2022-05-27 3:13PM EDT | 220.00 | 0.27 | 0.21 | 0.33 | +0.03 | +12.50% | 52 | 440 | 50.73% |
| ABNB220916C00230000 | 2022-05-27 3:41PM EDT | 230.00 | 0.19 | 0.12 | 0.23 | +0.09 | +90.00% | 4 | 374 | 50.68% |
| ABNB220916C00240000 | 2022-05-27 2:27PM EDT | 240.00 | 0.09 | 0.08 | 0.14 | -0.01 | -10.00% | 4 | 204 | 50.49% |
| ABNB220916C00250000 | 2022-05-27 12:56PM EDT | 250.00 | 0.07 | 0.03 | 0.11 | -0.03 | -30.00% | 40 | 243 | 50.39% |
| ABNB220916C00260000 | 2022-05-27 3:53PM EDT | 260.00 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 46 | 231 | 51.76% |
Opções de vendapara16 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220916P00060000 | 2022-05-26 12:19PM EDT | 60.00 | 1.07 | 0.79 | 0.92 | 0.00 | - | 41 | 232 | 78.52% |
| ABNB220916P00065000 | 2022-05-27 10:16AM EDT | 65.00 | 1.22 | 1.07 | 1.22 | -0.17 | -12.23% | 2 | 90 | 75.44% |
| ABNB220916P00070000 | 2022-05-27 3:58PM EDT | 70.00 | 1.50 | 1.43 | 1.50 | -0.46 | -23.47% | 34 | 190 | 72.00% |
| ABNB220916P00075000 | 2022-05-27 1:48PM EDT | 75.00 | 2.06 | 1.94 | 1.98 | -0.53 | -20.46% | 9 | 238 | 69.81% |
| ABNB220916P00080000 | 2022-05-27 2:24PM EDT | 80.00 | 2.68 | 2.52 | 2.63 | -0.72 | -21.18% | 61 | 690 | 67.72% |
| ABNB220916P00085000 | 2022-05-27 3:52PM EDT | 85.00 | 3.45 | 3.35 | 3.45 | -1.05 | -23.33% | 51 | 630 | 66.26% |
| ABNB220916P00090000 | 2022-05-27 3:46PM EDT | 90.00 | 4.45 | 4.30 | 4.45 | -1.15 | -20.54% | 113 | 953 | 64.67% |
| ABNB220916P00095000 | 2022-05-27 12:40PM EDT | 95.00 | 5.70 | 5.45 | 5.60 | -1.25 | -17.99% | 20 | 453 | 63.09% |
| ABNB220916P00100000 | 2022-05-27 3:59PM EDT | 100.00 | 6.90 | 6.80 | 7.05 | -1.90 | -21.59% | 32 | 1,879 | 61.77% |
| ABNB220916P00105000 | 2022-05-27 1:23PM EDT | 105.00 | 8.85 | 8.50 | 8.70 | -1.56 | -14.99% | 51 | 697 | 60.73% |
| ABNB220916P00110000 | 2022-05-27 3:34PM EDT | 110.00 | 10.62 | 10.35 | 10.60 | -1.98 | -15.71% | 82 | 649 | 59.53% |
| ABNB220916P00115000 | 2022-05-27 3:21PM EDT | 115.00 | 12.73 | 12.45 | 12.70 | -2.94 | -18.76% | 39 | 472 | 58.30% |
| ABNB220916P00120000 | 2022-05-27 12:57PM EDT | 120.00 | 15.20 | 14.85 | 15.15 | -3.25 | -17.62% | 18 | 1,103 | 57.38% |
| ABNB220916P00125000 | 2022-05-27 1:41PM EDT | 125.00 | 18.30 | 17.45 | 17.80 | -2.52 | -12.10% | 21 | 589 | 56.29% |
| ABNB220916P00130000 | 2022-05-27 12:25PM EDT | 130.00 | 20.65 | 20.30 | 20.65 | -4.94 | -19.30% | 17 | 536 | 55.13% |
| ABNB220916P00135000 | 2022-05-27 11:50AM EDT | 135.00 | 24.27 | 23.45 | 23.75 | -2.73 | -10.11% | 6 | 605 | 54.11% |
| ABNB220916P00140000 | 2022-05-27 1:02PM EDT | 140.00 | 27.45 | 26.75 | 27.10 | -4.30 | -13.54% | 12 | 707 | 52.98% |
| ABNB220916P00145000 | 2022-05-27 12:42PM EDT | 145.00 | 30.99 | 30.40 | 30.95 | -12.26 | -28.35% | 7 | 409 | 52.71% |
| ABNB220916P00150000 | 2022-05-26 10:14AM EDT | 150.00 | 40.66 | 34.15 | 34.70 | 0.00 | - | 5 | 504 | 51.62% |
| ABNB220916P00155000 | 2022-05-26 3:23PM EDT | 155.00 | 43.95 | 38.10 | 38.60 | 0.00 | - | 6 | 1,755 | 50.46% |
| ABNB220916P00160000 | 2022-05-27 11:50AM EDT | 160.00 | 43.13 | 42.30 | 42.85 | -9.82 | -18.55% | 4 | 606 | 51.47% |
| ABNB220916P00165000 | 2022-05-24 1:40PM EDT | 165.00 | 60.00 | 46.60 | 47.15 | 0.00 | - | 2 | 475 | 50.81% |
| ABNB220916P00170000 | 2022-05-27 11:12AM EDT | 170.00 | 53.23 | 51.05 | 51.65 | -3.90 | -6.83% | 5 | 471 | 50.67% |
| ABNB220916P00175000 | 2022-05-24 10:11AM EDT | 175.00 | 69.75 | 55.60 | 56.25 | 0.00 | - | 4 | 311 | 50.64% |
| ABNB220916P00180000 | 2022-05-26 11:00AM EDT | 180.00 | 67.30 | 60.10 | 61.00 | 0.00 | - | 76 | 625 | 51.26% |
| ABNB220916P00185000 | 2022-05-12 2:48PM EDT | 185.00 | 74.08 | 64.90 | 65.60 | 0.00 | - | 3 | 58 | 50.05% |
| ABNB220916P00190000 | 2022-05-11 12:05PM EDT | 190.00 | 71.18 | 69.75 | 70.45 | 0.00 | - | 1 | 137 | 50.73% |
| ABNB220916P00195000 | 2022-05-11 10:59AM EDT | 195.00 | 75.20 | 74.30 | 75.55 | 0.00 | - | 135 | 149 | 53.99% |
| ABNB220916P00200000 | 2022-05-27 11:12AM EDT | 200.00 | 81.88 | 79.20 | 81.05 | +1.58 | +1.97% | 5 | 60 | 50.76% |
| ABNB220916P00210000 | 2022-05-04 10:43AM EDT | 210.00 | 62.75 | 88.55 | 91.60 | 0.00 | - | 1 | 0 | 53.74% |
| ABNB220916P00220000 | 2022-04-29 3:54PM EDT | 220.00 | 69.85 | 98.95 | 100.45 | 0.00 | - | 10 | 0 | 62.60% |
| ABNB220916P00230000 | 2022-02-16 1:41PM EDT | 230.00 | 53.55 | 68.30 | 69.05 | 0.00 | - | 19 | 17 | 0.00% |
| ABNB220916P00240000 | 2022-04-21 1:17PM EDT | 240.00 | 82.00 | 126.15 | 129.10 | 0.00 | - | 4 | 0 | 117.81% |
| ABNB220916P00250000 | 2022-02-16 3:21PM EDT | 250.00 | 68.15 | 84.95 | 87.20 | 0.00 | - | - | 14 | 0.00% |
| ABNB220916P00260000 | 2022-04-29 12:27PM EDT | 260.00 | 102.00 | 138.85 | 141.20 | 0.00 | - | 1 | 0 | 68.41% |
© 2022 Yahoo. Todos os direitos reservados.
