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
16 de setembro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.69 | -1.95 | -4.27% | 12 | 25 | 50.00 | 0.68 | +0.11 | +19.30% | 108 | 206 |
| 47.00 | 0.00 | - | 2 | 1 | 55.00 | 1.04 | +0.40 | +62.50% | 64 | 929 |
| - | - | - | - | - | 60.00 | 1.54 | +0.29 | +23.20% | 25 | 7,029 |
| 30.15 | -6.60 | -17.96% | 20 | 5 | 65.00 | 2.28 | +0.43 | +23.24% | 21 | 347 |
| 26.10 | -4.35 | -14.29% | 15 | 82 | 70.00 | 3.30 | +0.77 | +30.43% | 39 | 1,149 |
| 23.40 | -2.90 | -11.03% | 14 | 72 | 75.00 | 4.27 | +0.80 | +23.05% | 352 | 7,731 |
| 19.25 | -7.10 | -26.94% | 2 | 75 | 80.00 | 5.80 | +1.15 | +24.73% | 175 | 3,010 |
| 16.40 | -2.70 | -14.14% | 5 | 67 | 85.00 | 7.60 | +1.50 | +24.59% | 8 | 1,684 |
| 13.61 | -6.09 | -30.91% | 5 | 124 | 90.00 | 9.52 | +1.37 | +16.81% | 128 | 2,306 |
| 10.90 | -2.60 | -19.26% | 63 | 108 | 95.00 | 11.90 | +1.65 | +16.10% | 124 | 1,260 |
| 9.05 | -2.80 | -23.63% | 60 | 268 | 100.00 | 14.75 | +1.85 | +14.34% | 43 | 2,531 |
| 7.10 | -1.50 | -17.44% | 38 | 941 | 105.00 | 17.75 | +2.25 | +14.52% | 6 | 1,110 |
| 5.39 | -1.51 | -21.88% | 20 | 714 | 110.00 | 21.17 | +4.52 | +27.15% | 9 | 1,309 |
| 4.35 | -2.65 | -37.86% | 33 | 393 | 115.00 | 23.75 | +1.85 | +8.45% | 2 | 481 |
| 3.15 | -1.00 | -24.10% | 65 | 891 | 120.00 | 29.60 | +3.81 | +14.77% | 12 | 1,368 |
| 2.29 | -0.81 | -26.13% | 4 | 702 | 125.00 | 33.85 | +3.85 | +12.83% | 12 | 547 |
| 1.78 | -0.66 | -27.05% | 144 | 980 | 130.00 | 29.55 | 0.00 | - | 2 | 505 |
| 1.26 | -0.54 | -30.00% | 601 | 985 | 135.00 | 42.95 | +8.68 | +25.33% | 2 | 537 |
| 1.00 | -0.31 | -23.66% | 30 | 735 | 140.00 | 46.69 | +4.19 | +9.86% | 1 | 711 |
| 0.72 | -0.61 | -45.86% | 11 | 855 | 145.00 | 44.85 | 0.00 | - | 19 | 397 |
| 0.51 | -0.24 | -32.00% | 161 | 977 | 150.00 | 49.28 | 0.00 | - | 4 | 505 |
| 0.42 | -0.13 | -23.64% | 1 | 692 | 155.00 | 62.01 | +7.86 | +14.52% | 5 | 1,755 |
| 0.41 | -0.09 | -18.00% | 10 | 708 | 160.00 | 63.70 | 0.00 | - | 4 | 602 |
| 0.24 | -0.22 | -47.83% | 30 | 719 | 165.00 | 67.35 | 0.00 | - | 104 | 400 |
| 0.16 | -0.14 | -46.67% | 2 | 379 | 170.00 | 74.71 | 0.00 | - | 1 | 261 |
| 0.22 | 0.00 | - | 1 | 708 | 175.00 | 82.25 | 0.00 | - | 1 | 125 |
| 0.11 | -0.04 | -26.67% | 1 | 803 | 180.00 | 79.87 | 0.00 | - | 2 | 101 |
| 0.13 | 0.00 | - | 1 | 319 | 185.00 | 64.16 | 0.00 | - | 1 | 43 |
| 0.08 | -0.02 | -20.00% | 101 | 632 | 190.00 | 71.18 | 0.00 | - | 1 | 137 |
| 0.11 | 0.00 | - | 1 | 451 | 195.00 | 90.00 | 0.00 | - | 4 | 0 |
| 0.05 | -0.04 | -44.44% | 122 | 1,257 | 200.00 | 106.35 | +24.47 | +29.89% | 1 | 10 |
| 0.04 | -0.02 | -33.33% | 61 | 1,021 | 210.00 | 62.75 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 60 | 488 | 220.00 | 69.85 | 0.00 | - | 10 | 0 |
| 0.02 | -0.02 | -50.00% | 60 | 312 | 230.00 | 136.35 | +2.95 | +2.21% | 23 | 0 |
| 0.03 | +0.01 | +50.00% | 55 | 360 | 240.00 | 82.00 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 70 | 251 | 250.00 | 68.15 | 0.00 | - | - | 14 |
| 0.03 | 0.00 | - | 60 | 249 | 260.00 | 102.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
