Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Opções de comprapara21 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221021C00050000 | 2022-08-15 12:32PM EDT | 50.00 | 76.00 | 74.30 | 74.95 | +16.13 | +26.94% | 2 | 18 | 96.09% |
| ABNB221021C00055000 | 2022-07-27 10:51AM EDT | 55.00 | 51.65 | 69.45 | 70.05 | 0.00 | - | - | 1 | 93.26% |
| ABNB221021C00060000 | 2022-08-08 10:36AM EDT | 60.00 | 58.90 | 64.45 | 65.20 | 0.00 | - | 2 | 15 | 64.06% |
| ABNB221021C00065000 | 2022-07-19 12:32PM EDT | 65.00 | 38.00 | 59.65 | 60.05 | 0.00 | - | 1 | 23 | 61.33% |
| ABNB221021C00070000 | 2022-08-05 2:54PM EDT | 70.00 | 47.79 | 54.65 | 55.25 | 0.00 | - | 2 | 19 | 63.09% |
| ABNB221021C00075000 | 2022-08-15 9:51AM EDT | 75.00 | 50.60 | 49.80 | 50.50 | +6.70 | +15.26% | 2 | 27 | 64.45% |
| ABNB221021C00080000 | 2022-08-12 2:17PM EDT | 80.00 | 45.30 | 44.95 | 45.45 | 0.00 | - | 16 | 45 | 58.74% |
| ABNB221021C00085000 | 2022-08-05 11:50AM EDT | 85.00 | 32.17 | 40.30 | 40.60 | 0.00 | - | 1 | 89 | 57.23% |
| ABNB221021C00090000 | 2022-08-11 1:15PM EDT | 90.00 | 34.85 | 35.70 | 36.15 | 0.00 | - | 4 | 191 | 57.23% |
| ABNB221021C00095000 | 2022-08-11 2:49PM EDT | 95.00 | 29.25 | 31.25 | 31.60 | 0.00 | - | 9 | 433 | 55.30% |
| ABNB221021C00100000 | 2022-08-15 12:11PM EDT | 100.00 | 28.50 | 26.90 | 27.30 | +2.15 | +8.16% | 6 | 1,060 | 53.43% |
| ABNB221021C00105000 | 2022-08-15 2:20PM EDT | 105.00 | 23.14 | 22.95 | 23.20 | -0.26 | -1.11% | 22 | 482 | 52.22% |
| ABNB221021C00110000 | 2022-08-15 10:59AM EDT | 110.00 | 20.00 | 19.20 | 19.60 | +0.15 | +0.76% | 15 | 910 | 51.44% |
| ABNB221021C00115000 | 2022-08-15 11:35AM EDT | 115.00 | 17.15 | 16.05 | 16.15 | +0.75 | +4.57% | 26 | 2,184 | 50.90% |
| ABNB221021C00120000 | 2022-08-15 2:12PM EDT | 120.00 | 13.30 | 12.85 | 13.15 | -0.25 | -1.85% | 34 | 1,449 | 50.30% |
| ABNB221021C00125000 | 2022-08-15 2:18PM EDT | 125.00 | 10.55 | 10.30 | 10.50 | -0.25 | -2.31% | 63 | 2,358 | 49.39% |
| ABNB221021C00130000 | 2022-08-15 2:08PM EDT | 130.00 | 8.25 | 8.00 | 8.25 | -0.35 | -4.07% | 48 | 2,109 | 48.65% |
| ABNB221021C00135000 | 2022-08-15 1:09PM EDT | 135.00 | 6.72 | 6.15 | 6.30 | +0.17 | +2.60% | 17 | 795 | 47.64% |
| ABNB221021C00140000 | 2022-08-15 1:33PM EDT | 140.00 | 4.95 | 4.55 | 4.75 | -0.10 | -1.98% | 9 | 1,372 | 46.95% |
| ABNB221021C00145000 | 2022-08-15 10:16AM EDT | 145.00 | 3.63 | 3.35 | 3.50 | -0.04 | -1.09% | 13 | 1,360 | 46.24% |
| ABNB221021C00150000 | 2022-08-15 2:16PM EDT | 150.00 | 2.54 | 2.44 | 2.58 | -0.11 | -4.15% | 73 | 2,359 | 45.94% |
| ABNB221021C00155000 | 2022-08-15 2:08PM EDT | 155.00 | 1.76 | 1.69 | 1.80 | -0.19 | -9.74% | 6 | 1,412 | 45.07% |
| ABNB221021C00160000 | 2022-08-15 2:03PM EDT | 160.00 | 1.26 | 1.19 | 1.27 | -0.08 | -5.97% | 30 | 1,432 | 44.70% |
| ABNB221021C00165000 | 2022-08-15 12:29PM EDT | 165.00 | 0.95 | 0.82 | 0.87 | 0.00 | - | 10 | 1,495 | 44.21% |
| ABNB221021C00170000 | 2022-08-15 1:37PM EDT | 170.00 | 0.61 | 0.54 | 0.59 | -0.04 | -6.15% | 44 | 785 | 43.85% |
| ABNB221021C00175000 | 2022-08-15 12:04PM EDT | 175.00 | 0.45 | 0.36 | 0.48 | +0.07 | +18.42% | 1 | 499 | 45.12% |
| ABNB221021C00180000 | 2022-08-15 12:50PM EDT | 180.00 | 0.26 | 0.24 | 0.31 | -0.04 | -13.33% | 1 | 1,594 | 44.48% |
| ABNB221021C00185000 | 2022-08-12 3:54PM EDT | 185.00 | 0.21 | 0.14 | 0.00 | 0.00 | - | 56 | 435 | 25.00% |
| ABNB221021C00190000 | 2022-08-12 1:44PM EDT | 190.00 | 0.14 | 0.08 | 0.17 | 0.00 | - | 1 | 199 | 45.31% |
| ABNB221021C00195000 | 2022-08-15 12:26PM EDT | 195.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 66 | 419 | 44.34% |
| ABNB221021C00200000 | 2022-08-15 12:26PM EDT | 200.00 | 0.08 | 0.03 | 0.08 | +0.04 | +100.00% | 60 | 1,063 | 45.31% |
| ABNB221021C00210000 | 2022-08-11 12:54PM EDT | 210.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 200 | 331 | 49.90% |
| ABNB221021C00220000 | 2022-08-11 9:44AM EDT | 220.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 462 | 52.93% |
| ABNB221021C00230000 | 2022-08-02 2:16PM EDT | 230.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 40 | 315 | 52.34% |
| ABNB221021C00240000 | 2022-06-22 11:09AM EDT | 240.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 254 | 58.01% |
| ABNB221021C00250000 | 2022-08-03 12:18PM EDT | 250.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 1,826 | 58.59% |
| ABNB221021C00260000 | 2022-08-15 2:04PM EDT | 260.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 2,844 | 60.55% |
Opções de vendapara21 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221021P00050000 | 2022-08-10 3:49PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 363 | 81.64% |
| ABNB221021P00055000 | 2022-08-12 10:23AM EDT | 55.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 598 | 74.41% |
| ABNB221021P00060000 | 2022-08-15 9:37AM EDT | 60.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 98 | 382 | 69.14% |
| ABNB221021P00065000 | 2022-08-15 1:34PM EDT | 65.00 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 230 | 4,929 | 66.41% |
| ABNB221021P00070000 | 2022-08-15 1:41PM EDT | 70.00 | 0.17 | 0.14 | 0.21 | -0.03 | -15.00% | 2 | 1,132 | 64.36% |
| ABNB221021P00075000 | 2022-08-15 1:37PM EDT | 75.00 | 0.25 | 0.18 | 0.33 | -0.12 | -32.43% | 10 | 1,341 | 60.94% |
| ABNB221021P00080000 | 2022-08-15 1:37PM EDT | 80.00 | 0.43 | 0.39 | 0.47 | -0.08 | -15.69% | 8 | 2,810 | 59.47% |
| ABNB221021P00085000 | 2022-08-12 2:47PM EDT | 85.00 | 0.76 | 0.62 | 0.71 | 0.00 | - | 11 | 2,588 | 57.45% |
| ABNB221021P00090000 | 2022-08-15 1:10PM EDT | 90.00 | 0.98 | 1.00 | 1.05 | -0.13 | -11.71% | 34 | 2,400 | 55.84% |
| ABNB221021P00095000 | 2022-08-15 2:10PM EDT | 95.00 | 1.50 | 1.51 | 1.60 | -0.17 | -10.18% | 20 | 3,464 | 54.52% |
| ABNB221021P00100000 | 2022-08-15 2:04PM EDT | 100.00 | 2.17 | 2.22 | 2.30 | -0.18 | -7.66% | 54 | 3,488 | 53.08% |
| ABNB221021P00105000 | 2022-08-15 2:12PM EDT | 105.00 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 24 | 1,977 | 51.34% |
| ABNB221021P00110000 | 2022-08-15 2:18PM EDT | 110.00 | 4.45 | 4.40 | 4.50 | -0.11 | -2.41% | 34 | 2,601 | 50.55% |
| ABNB221021P00115000 | 2022-08-15 2:15PM EDT | 115.00 | 6.05 | 6.00 | 6.15 | -0.15 | -2.42% | 84 | 1,720 | 50.10% |
| ABNB221021P00120000 | 2022-08-15 2:20PM EDT | 120.00 | 8.10 | 8.00 | 8.15 | -0.23 | -2.76% | 25 | 2,414 | 49.32% |
| ABNB221021P00125000 | 2022-08-15 2:07PM EDT | 125.00 | 10.25 | 10.25 | 10.50 | -0.50 | -4.65% | 47 | 720 | 48.44% |
| ABNB221021P00130000 | 2022-08-15 2:07PM EDT | 130.00 | 12.90 | 12.90 | 13.15 | -0.55 | -4.09% | 22 | 342 | 47.23% |
| ABNB221021P00135000 | 2022-08-12 1:12PM EDT | 135.00 | 16.50 | 16.10 | 16.40 | 0.00 | - | 1 | 158 | 47.14% |
| ABNB221021P00140000 | 2022-08-12 11:41AM EDT | 140.00 | 20.10 | 19.45 | 19.85 | 0.00 | - | 12 | 181 | 46.41% |
| ABNB221021P00145000 | 2022-08-15 2:09PM EDT | 145.00 | 23.30 | 23.20 | 23.40 | -0.45 | -1.89% | 8 | 380 | 44.48% |
| ABNB221021P00150000 | 2022-08-15 11:45AM EDT | 150.00 | 26.15 | 27.45 | 27.70 | -1.70 | -6.10% | 1 | 281 | 45.39% |
| ABNB221021P00155000 | 2022-08-12 12:17PM EDT | 155.00 | 32.15 | 31.70 | 31.90 | 0.00 | - | 7 | 229 | 44.26% |
| ABNB221021P00160000 | 2022-08-01 1:01PM EDT | 160.00 | 49.25 | 36.05 | 36.55 | 0.00 | - | 2 | 180 | 45.44% |
| ABNB221021P00165000 | 2022-08-11 2:53PM EDT | 165.00 | 44.20 | 40.80 | 41.35 | 0.00 | - | 1 | 296 | 47.29% |
| ABNB221021P00170000 | 2022-08-11 12:41PM EDT | 170.00 | 47.70 | 45.40 | 46.05 | 0.00 | - | 2 | 106 | 47.39% |
| ABNB221021P00175000 | 2022-06-03 3:07PM EDT | 175.00 | 57.20 | 83.10 | 84.30 | 0.00 | - | 6 | 107 | 223.44% |
| ABNB221021P00180000 | 2022-08-11 3:55PM EDT | 180.00 | 58.30 | 55.30 | 55.85 | 0.00 | - | 2 | 45 | 50.88% |
| ABNB221021P00185000 | 2022-08-10 3:03PM EDT | 185.00 | 66.15 | 60.20 | 60.85 | 0.00 | - | 24 | 21 | 53.78% |
| ABNB221021P00190000 | 2022-08-10 3:03PM EDT | 190.00 | 71.15 | 65.20 | 65.90 | 0.00 | - | 8 | 10 | 50.64% |
| ABNB221021P00195000 | 2022-06-30 10:10AM EDT | 195.00 | 108.15 | 83.50 | 84.75 | 0.00 | - | 4 | 0 | 148.29% |
| ABNB221021P00200000 | 2022-04-29 12:36PM EDT | 200.00 | 49.70 | 79.10 | 81.15 | 0.00 | - | 1 | 22 | 101.69% |
| ABNB221021P00210000 | 2022-06-22 9:50AM EDT | 210.00 | 109.68 | 103.70 | 104.55 | 0.00 | - | 8 | 0 | 183.83% |
| ABNB221021P00220000 | 2022-04-19 10:11AM EDT | 220.00 | 57.55 | 108.00 | 109.70 | 0.00 | - | 2 | 9 | 164.42% |
| ABNB221021P00230000 | 2022-04-26 12:09PM EDT | 230.00 | 78.50 | 114.35 | 116.55 | 0.00 | - | 1 | 1 | 152.38% |
| ABNB221021P00240000 | 2022-04-18 12:02AM EDT | 240.00 | 73.45 | 120.95 | 124.20 | 0.00 | - | - | 9 | 141.00% |
| ABNB221021P00250000 | 2022-02-25 2:19PM EDT | 250.00 | 98.75 | 84.80 | 86.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
