Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
120,50+6,20 (+5,42%)
No fechamento: 04:00PM EDT
120,70 +0,20 (+0,17%)
Pós-fechamento: 07:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220916C000700002022-05-12 11:11AM EDT70.0052.8851.4053.000.00-1474.83%
ABNB220916C000750002022-05-27 12:25PM EDT75.0047.6047.1048.50+11.55+32.04%11473.14%
ABNB220916C000800002022-05-27 3:29PM EDT80.0043.4043.2543.75+8.40+24.00%91971.19%
ABNB220916C000850002022-05-25 2:06PM EDT85.0030.5039.1539.550.00-13369.36%
ABNB220916C000900002022-05-27 11:02AM EDT90.0033.9035.1535.65+2.80+9.00%12167.82%
ABNB220916C000950002022-05-24 3:24PM EDT95.0022.0531.3531.900.00-13866.26%
ABNB220916C001000002022-05-27 1:59PM EDT100.0027.1527.8528.25+3.40+14.32%159264.76%
ABNB220916C001050002022-05-27 3:22PM EDT105.0024.4024.5524.85+4.41+22.06%207963.35%
ABNB220916C001100002022-05-27 2:28PM EDT110.0020.8521.4021.75+2.78+15.38%413161.99%
ABNB220916C001150002022-05-27 1:02PM EDT115.0018.1518.6519.00+2.85+18.63%2330061.22%
ABNB220916C001200002022-05-27 3:22PM EDT120.0015.9516.0016.30+2.95+22.69%6131659.83%
ABNB220916C001250002022-05-27 3:29PM EDT125.0013.7013.6014.00+3.20+30.48%5631658.80%
ABNB220916C001300002022-05-27 3:28PM EDT130.0011.5011.5011.80+2.40+26.37%58244457.64%
ABNB220916C001350002022-05-27 3:38PM EDT135.009.609.659.95+1.97+25.82%7022356.78%
ABNB220916C001400002022-05-27 3:44PM EDT140.008.007.958.30+1.47+22.51%9043555.74%
ABNB220916C001450002022-05-27 3:44PM EDT145.006.656.606.85+1.55+30.39%6448354.99%
ABNB220916C001500002022-05-27 3:57PM EDT150.005.535.455.65+1.38+33.25%9067254.39%
ABNB220916C001550002022-05-27 3:11PM EDT155.004.414.404.65+1.20+37.38%3357853.72%
ABNB220916C001600002022-05-27 3:36PM EDT160.003.543.553.75+0.69+24.21%12665553.03%
ABNB220916C001650002022-05-27 2:51PM EDT165.002.902.893.05+0.70+31.82%1544452.65%
ABNB220916C001700002022-05-27 3:08PM EDT170.002.302.322.46+0.53+29.94%2336952.21%
ABNB220916C001750002022-05-27 3:18PM EDT175.001.851.871.95+0.32+20.92%1282451.77%
ABNB220916C001800002022-05-27 2:23PM EDT180.001.471.491.55+0.33+28.95%2968151.38%
ABNB220916C001850002022-05-27 3:21PM EDT185.001.181.181.26+0.26+28.26%428351.16%
ABNB220916C001900002022-05-27 2:33PM EDT190.000.940.931.00+0.20+27.03%1048750.83%
ABNB220916C001950002022-05-27 10:11AM EDT195.000.740.750.81+0.29+64.44%642950.78%
ABNB220916C002000002022-05-27 1:55PM EDT200.000.570.580.68+0.26+83.87%581,28150.73%
ABNB220916C002100002022-05-27 3:59PM EDT210.000.400.360.48+0.13+48.15%21980650.88%
ABNB220916C002200002022-05-27 3:13PM EDT220.000.270.210.33+0.03+12.50%5244050.73%
ABNB220916C002300002022-05-27 3:41PM EDT230.000.190.120.23+0.09+90.00%437450.68%
ABNB220916C002400002022-05-27 2:27PM EDT240.000.090.080.14-0.01-10.00%420450.49%
ABNB220916C002500002022-05-27 12:56PM EDT250.000.070.030.11-0.03-30.00%4024350.39%
ABNB220916C002600002022-05-27 3:53PM EDT260.000.050.010.06-0.04-44.44%4623151.76%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220916P000600002022-05-26 12:19PM EDT60.001.070.790.920.00-4123278.52%
ABNB220916P000650002022-05-27 10:16AM EDT65.001.221.071.22-0.17-12.23%29075.44%
ABNB220916P000700002022-05-27 3:58PM EDT70.001.501.431.50-0.46-23.47%3419072.00%
ABNB220916P000750002022-05-27 1:48PM EDT75.002.061.941.98-0.53-20.46%923869.81%
ABNB220916P000800002022-05-27 2:24PM EDT80.002.682.522.63-0.72-21.18%6169067.72%
ABNB220916P000850002022-05-27 3:52PM EDT85.003.453.353.45-1.05-23.33%5163066.26%
ABNB220916P000900002022-05-27 3:46PM EDT90.004.454.304.45-1.15-20.54%11395364.67%
ABNB220916P000950002022-05-27 12:40PM EDT95.005.705.455.60-1.25-17.99%2045363.09%
ABNB220916P001000002022-05-27 3:59PM EDT100.006.906.807.05-1.90-21.59%321,87961.77%
ABNB220916P001050002022-05-27 1:23PM EDT105.008.858.508.70-1.56-14.99%5169760.73%
ABNB220916P001100002022-05-27 3:34PM EDT110.0010.6210.3510.60-1.98-15.71%8264959.53%
ABNB220916P001150002022-05-27 3:21PM EDT115.0012.7312.4512.70-2.94-18.76%3947258.30%
ABNB220916P001200002022-05-27 12:57PM EDT120.0015.2014.8515.15-3.25-17.62%181,10357.38%
ABNB220916P001250002022-05-27 1:41PM EDT125.0018.3017.4517.80-2.52-12.10%2158956.29%
ABNB220916P001300002022-05-27 12:25PM EDT130.0020.6520.3020.65-4.94-19.30%1753655.13%
ABNB220916P001350002022-05-27 11:50AM EDT135.0024.2723.4523.75-2.73-10.11%660554.11%
ABNB220916P001400002022-05-27 1:02PM EDT140.0027.4526.7527.10-4.30-13.54%1270752.98%
ABNB220916P001450002022-05-27 12:42PM EDT145.0030.9930.4030.95-12.26-28.35%740952.71%
ABNB220916P001500002022-05-26 10:14AM EDT150.0040.6634.1534.700.00-550451.62%
ABNB220916P001550002022-05-26 3:23PM EDT155.0043.9538.1038.600.00-61,75550.46%
ABNB220916P001600002022-05-27 11:50AM EDT160.0043.1342.3042.85-9.82-18.55%460651.47%
ABNB220916P001650002022-05-24 1:40PM EDT165.0060.0046.6047.150.00-247550.81%
ABNB220916P001700002022-05-27 11:12AM EDT170.0053.2351.0551.65-3.90-6.83%547150.67%
ABNB220916P001750002022-05-24 10:11AM EDT175.0069.7555.6056.250.00-431150.64%
ABNB220916P001800002022-05-26 11:00AM EDT180.0067.3060.1061.000.00-7662551.26%
ABNB220916P001850002022-05-12 2:48PM EDT185.0074.0864.9065.600.00-35850.05%
ABNB220916P001900002022-05-11 12:05PM EDT190.0071.1869.7570.450.00-113750.73%
ABNB220916P001950002022-05-11 10:59AM EDT195.0075.2074.3075.550.00-13514953.99%
ABNB220916P002000002022-05-27 11:12AM EDT200.0081.8879.2081.05+1.58+1.97%56050.76%
ABNB220916P002100002022-05-04 10:43AM EDT210.0062.7588.5591.600.00-1053.74%
ABNB220916P002200002022-04-29 3:54PM EDT220.0069.8598.95100.450.00-10062.60%
ABNB220916P002300002022-02-16 1:41PM EDT230.0053.5568.3069.050.00-19170.00%
ABNB220916P002400002022-04-21 1:17PM EDT240.0082.00126.15129.100.00-40117.81%
ABNB220916P002500002022-02-16 3:21PM EDT250.0068.1584.9587.200.00--140.00%
ABNB220916P002600002022-04-29 12:27PM EDT260.00102.00138.85141.200.00-1068.41%