Mercado fechará em 1 h 22 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
124,79+0,28 (+0,23%)
A partir de 02:37PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB221021C000500002022-08-15 12:32PM EDT50.0076.0074.3074.95+16.13+26.94%21896.09%
ABNB221021C000550002022-07-27 10:51AM EDT55.0051.6569.4570.050.00--193.26%
ABNB221021C000600002022-08-08 10:36AM EDT60.0058.9064.4565.200.00-21564.06%
ABNB221021C000650002022-07-19 12:32PM EDT65.0038.0059.6560.050.00-12361.33%
ABNB221021C000700002022-08-05 2:54PM EDT70.0047.7954.6555.250.00-21963.09%
ABNB221021C000750002022-08-15 9:51AM EDT75.0050.6049.8050.50+6.70+15.26%22764.45%
ABNB221021C000800002022-08-12 2:17PM EDT80.0045.3044.9545.450.00-164558.74%
ABNB221021C000850002022-08-05 11:50AM EDT85.0032.1740.3040.600.00-18957.23%
ABNB221021C000900002022-08-11 1:15PM EDT90.0034.8535.7036.150.00-419157.23%
ABNB221021C000950002022-08-11 2:49PM EDT95.0029.2531.2531.600.00-943355.30%
ABNB221021C001000002022-08-15 12:11PM EDT100.0028.5026.9027.30+2.15+8.16%61,06053.43%
ABNB221021C001050002022-08-15 2:20PM EDT105.0023.1422.9523.20-0.26-1.11%2248252.22%
ABNB221021C001100002022-08-15 10:59AM EDT110.0020.0019.2019.60+0.15+0.76%1591051.44%
ABNB221021C001150002022-08-15 11:35AM EDT115.0017.1516.0516.15+0.75+4.57%262,18450.90%
ABNB221021C001200002022-08-15 2:12PM EDT120.0013.3012.8513.15-0.25-1.85%341,44950.30%
ABNB221021C001250002022-08-15 2:18PM EDT125.0010.5510.3010.50-0.25-2.31%632,35849.39%
ABNB221021C001300002022-08-15 2:08PM EDT130.008.258.008.25-0.35-4.07%482,10948.65%
ABNB221021C001350002022-08-15 1:09PM EDT135.006.726.156.30+0.17+2.60%1779547.64%
ABNB221021C001400002022-08-15 1:33PM EDT140.004.954.554.75-0.10-1.98%91,37246.95%
ABNB221021C001450002022-08-15 10:16AM EDT145.003.633.353.50-0.04-1.09%131,36046.24%
ABNB221021C001500002022-08-15 2:16PM EDT150.002.542.442.58-0.11-4.15%732,35945.94%
ABNB221021C001550002022-08-15 2:08PM EDT155.001.761.691.80-0.19-9.74%61,41245.07%
ABNB221021C001600002022-08-15 2:03PM EDT160.001.261.191.27-0.08-5.97%301,43244.70%
ABNB221021C001650002022-08-15 12:29PM EDT165.000.950.820.870.00-101,49544.21%
ABNB221021C001700002022-08-15 1:37PM EDT170.000.610.540.59-0.04-6.15%4478543.85%
ABNB221021C001750002022-08-15 12:04PM EDT175.000.450.360.48+0.07+18.42%149945.12%
ABNB221021C001800002022-08-15 12:50PM EDT180.000.260.240.31-0.04-13.33%11,59444.48%
ABNB221021C001850002022-08-12 3:54PM EDT185.000.210.140.000.00-5643525.00%
ABNB221021C001900002022-08-12 1:44PM EDT190.000.140.080.170.00-119945.31%
ABNB221021C001950002022-08-15 12:26PM EDT195.000.080.060.10-0.04-33.33%6641944.34%
ABNB221021C002000002022-08-15 12:26PM EDT200.000.080.030.08+0.04+100.00%601,06345.31%
ABNB221021C002100002022-08-11 12:54PM EDT210.000.030.000.090.00-20033149.90%
ABNB221021C002200002022-08-11 9:44AM EDT220.000.040.000.080.00-446252.93%
ABNB221021C002300002022-08-02 2:16PM EDT230.000.050.000.080.00-4031552.34%
ABNB221021C002400002022-06-22 11:09AM EDT240.000.030.000.120.00-6025458.01%
ABNB221021C002500002022-08-03 12:18PM EDT250.000.010.000.080.00-301,82658.59%
ABNB221021C002600002022-08-15 2:04PM EDT260.000.040.000.070.00-12,84460.55%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB221021P000500002022-08-10 3:49PM EDT50.000.020.000.080.00-336381.64%
ABNB221021P000550002022-08-12 10:23AM EDT55.000.070.010.080.00-159874.41%
ABNB221021P000600002022-08-15 9:37AM EDT60.000.060.040.08-0.02-25.00%9838269.14%
ABNB221021P000650002022-08-15 1:34PM EDT65.000.110.080.12-0.01-8.33%2304,92966.41%
ABNB221021P000700002022-08-15 1:41PM EDT70.000.170.140.21-0.03-15.00%21,13264.36%
ABNB221021P000750002022-08-15 1:37PM EDT75.000.250.180.33-0.12-32.43%101,34160.94%
ABNB221021P000800002022-08-15 1:37PM EDT80.000.430.390.47-0.08-15.69%82,81059.47%
ABNB221021P000850002022-08-12 2:47PM EDT85.000.760.620.710.00-112,58857.45%
ABNB221021P000900002022-08-15 1:10PM EDT90.000.981.001.05-0.13-11.71%342,40055.84%
ABNB221021P000950002022-08-15 2:10PM EDT95.001.501.511.60-0.17-10.18%203,46454.52%
ABNB221021P001000002022-08-15 2:04PM EDT100.002.172.222.30-0.18-7.66%543,48853.08%
ABNB221021P001050002022-08-15 2:12PM EDT105.003.153.103.20-0.20-5.97%241,97751.34%
ABNB221021P001100002022-08-15 2:18PM EDT110.004.454.404.50-0.11-2.41%342,60150.55%
ABNB221021P001150002022-08-15 2:15PM EDT115.006.056.006.15-0.15-2.42%841,72050.10%
ABNB221021P001200002022-08-15 2:20PM EDT120.008.108.008.15-0.23-2.76%252,41449.32%
ABNB221021P001250002022-08-15 2:07PM EDT125.0010.2510.2510.50-0.50-4.65%4772048.44%
ABNB221021P001300002022-08-15 2:07PM EDT130.0012.9012.9013.15-0.55-4.09%2234247.23%
ABNB221021P001350002022-08-12 1:12PM EDT135.0016.5016.1016.400.00-115847.14%
ABNB221021P001400002022-08-12 11:41AM EDT140.0020.1019.4519.850.00-1218146.41%
ABNB221021P001450002022-08-15 2:09PM EDT145.0023.3023.2023.40-0.45-1.89%838044.48%
ABNB221021P001500002022-08-15 11:45AM EDT150.0026.1527.4527.70-1.70-6.10%128145.39%
ABNB221021P001550002022-08-12 12:17PM EDT155.0032.1531.7031.900.00-722944.26%
ABNB221021P001600002022-08-01 1:01PM EDT160.0049.2536.0536.550.00-218045.44%
ABNB221021P001650002022-08-11 2:53PM EDT165.0044.2040.8041.350.00-129647.29%
ABNB221021P001700002022-08-11 12:41PM EDT170.0047.7045.4046.050.00-210647.39%
ABNB221021P001750002022-06-03 3:07PM EDT175.0057.2083.1084.300.00-6107223.44%
ABNB221021P001800002022-08-11 3:55PM EDT180.0058.3055.3055.850.00-24550.88%
ABNB221021P001850002022-08-10 3:03PM EDT185.0066.1560.2060.850.00-242153.78%
ABNB221021P001900002022-08-10 3:03PM EDT190.0071.1565.2065.900.00-81050.64%
ABNB221021P001950002022-06-30 10:10AM EDT195.00108.1583.5084.750.00-40148.29%
ABNB221021P002000002022-04-29 12:36PM EDT200.0049.7079.1081.150.00-122101.69%
ABNB221021P002100002022-06-22 9:50AM EDT210.00109.68103.70104.550.00-80183.83%
ABNB221021P002200002022-04-19 10:11AM EDT220.0057.55108.00109.700.00-29164.42%
ABNB221021P002300002022-04-26 12:09PM EDT230.0078.50114.35116.550.00-11152.38%
ABNB221021P002400002022-04-18 12:02AM EDT240.0073.45120.95124.200.00--9141.00%
ABNB221021P002500002022-02-25 2:19PM EDT250.0098.7584.8086.650.00-110.00%