Mercado fechará em 12 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,09-2,58 (-2,64%)
A partir de 01:48PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB221216C000500002022-07-12 2:45PM EST50.0048.0571.9573.150.00--4842.77%
ABNB221216C000550002022-08-03 2:58PM EST55.0061.0067.5068.150.00-114759.77%
ABNB221216C000600002022-07-15 11:02AM EST60.0037.5062.8063.450.00--77689.75%
ABNB221216C000650002022-07-19 1:20PM EST65.0040.9058.0058.650.00--87626.76%
ABNB221216C000700002022-08-11 8:30AM EST70.0053.0053.4053.95+5.15+10.76%1142573.29%
ABNB221216C000750002022-08-11 9:16AM EST75.0052.8048.9049.30+10.65+25.27%21,384525.93%
ABNB221216C000800002022-08-04 9:51AM EST80.0039.1544.5044.950.00-859485.23%
ABNB221216C000850002022-08-11 12:36PM EST85.0041.2040.2540.60+5.95+16.88%595448.10%
ABNB221216C000900002022-08-11 10:02AM EST90.0039.5336.2036.50+9.78+32.87%1149415.77%
ABNB221216C000950002022-08-11 11:42AM EST95.0033.0032.1032.80+5.05+18.07%65427386.77%
ABNB221216C001000002022-08-11 11:37AM EST100.0029.3728.5028.90+6.87+30.53%60260360.16%
ABNB221216C001050002022-08-11 9:43AM EST105.0028.5625.2025.50+8.55+42.73%2180338.43%
ABNB221216C001100002022-08-11 9:55AM EST110.0025.2322.1522.40+7.98+46.26%7332319.53%
ABNB221216C001150002022-08-11 10:39AM EST115.0020.1819.2019.45+5.43+36.81%5535301.32%
ABNB221216C001200002022-08-11 12:04PM EST120.0017.0616.5016.75+4.36+34.33%452,001284.99%
ABNB221216C001250002022-08-11 10:14AM EST125.0014.5514.0514.40+4.00+37.91%56499270.87%
ABNB221216C001300002022-08-11 12:07PM EST130.0012.3011.9512.20+3.45+38.98%56643258.28%
ABNB221216C001350002022-08-11 12:02PM EST135.0010.3610.1010.30+3.40+48.85%40711247.36%
ABNB221216C001400002022-08-11 1:32PM EST140.008.408.358.50+2.50+42.37%108647235.96%
ABNB221216C001450002022-08-11 12:07PM EST145.007.277.007.10+2.52+53.05%22806227.88%
ABNB221216C001500002022-08-11 12:59PM EST150.006.055.705.85+2.45+68.06%297542219.39%
ABNB221216C001550002022-08-11 11:13AM EST155.004.804.654.80+1.88+64.38%94418212.23%
ABNB221216C001600002022-08-11 12:51PM EST160.004.053.803.90+1.77+77.63%94528205.96%
ABNB221216C001650002022-08-11 12:02PM EST165.003.253.053.15+1.41+76.63%41919199.98%
ABNB221216C001700002022-08-11 1:03PM EST170.002.552.442.53+1.20+88.89%281,586194.68%
ABNB221216C001750002022-08-11 10:45AM EST175.002.191.942.02+1.15+110.58%9783189.89%
ABNB221216C001800002022-08-11 12:37PM EST180.001.691.541.62+0.79+87.78%27507185.79%
ABNB221216C001850002022-08-11 12:42PM EST185.001.361.191.27+0.49+56.32%37708181.35%
ABNB221216C001900002022-08-11 10:51AM EST190.001.000.951.10+0.51+104.08%11622179.83%
ABNB221216C001950002022-08-11 10:18AM EST195.000.860.740.81+0.24+38.71%18326175.29%
ABNB221216C002000002022-08-11 10:02AM EST200.000.810.580.69+0.41+102.50%51736173.83%
ABNB221216C002100002022-08-08 1:35PM EST210.000.240.330.490.00-361,099170.12%
ABNB221216C002200002022-08-05 8:30AM EST220.000.210.220.370.00-81341169.53%
ABNB221216C002300002022-08-03 12:57PM EST230.000.120.100.290.00-24332167.19%
ABNB221216C002400002022-08-11 12:12PM EST240.000.170.050.23+0.07+70.00%1294166.80%
ABNB221216C002500002022-08-10 2:00PM EST250.000.070.040.19-0.03-30.00%1790169.14%
ABNB221216C002600002022-08-10 11:52AM EST260.000.080.040.16-0.02-20.00%30292171.88%
ABNB221216C002700002022-08-10 10:53AM EST270.000.050.030.150.00-2001,471175.39%
ABNB221216C002800002022-08-10 10:12AM EST280.000.050.010.14+0.02+66.67%1919176.95%
ABNB221216C002900002022-08-10 2:22PM EST290.000.010.010.13-0.02-66.67%1120180.47%
ABNB221216C003000002022-08-11 9:26AM EST300.000.050.010.09+0.04+400.00%2378178.91%
ABNB221216C003100002022-08-04 10:55AM EST310.000.010.000.120.00-4223186.72%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB221216P000500002022-08-10 1:58PM EST50.000.210.070.27-0.04-16.00%2249138.87%
ABNB221216P000550002022-08-11 10:31AM EST55.000.270.200.35-0.08-22.86%1462130.47%
ABNB221216P000600002022-08-11 10:08AM EST60.000.400.340.52-0.15-27.27%103,302122.27%
ABNB221216P000650002022-08-11 9:29AM EST65.000.530.500.69-0.36-40.45%95132111.77%
ABNB221216P000700002022-08-10 8:51AM EST70.001.020.800.98-0.28-21.54%2582103.86%
ABNB221216P000750002022-08-11 12:55PM EST75.001.281.331.37-0.56-30.43%861,43997.02%
ABNB221216P000800002022-08-11 11:03AM EST80.001.751.861.91-0.83-32.17%672,63488.04%
ABNB221216P000850002022-08-11 12:09PM EST85.002.432.532.61-1.12-31.55%71,52778.13%
ABNB221216P000900002022-08-11 11:21AM EST90.003.253.303.50-1.45-30.85%161,90666.31%
ABNB221216P000950002022-08-11 10:51AM EST95.004.454.454.60-1.57-26.08%461,86152.86%
ABNB221216P001000002022-08-11 12:11PM EST100.005.555.705.85-2.30-29.30%1401,08530.64%
ABNB221216P001050002022-08-11 11:31AM EST105.007.107.307.50-2.60-26.80%231,9570.00%
ABNB221216P001100002022-08-11 1:03PM EST110.008.919.109.30-2.99-25.13%311,5590.00%
ABNB221216P001150002022-08-11 1:03PM EST115.0010.9411.1011.25-3.30-23.17%261,3250.00%
ABNB221216P001200002022-08-11 1:40PM EST120.0013.4513.4513.55-3.35-19.94%1331,1230.00%
ABNB221216P001250002022-08-11 12:37PM EST125.0015.5015.9516.15-4.25-21.52%576550.00%
ABNB221216P001300002022-08-11 1:00PM EST130.0018.5018.7519.15-4.55-19.74%1106590.00%
ABNB221216P001350002022-08-11 10:52AM EST135.0021.6521.8522.05-5.15-19.22%731,1670.00%
ABNB221216P001400002022-08-11 9:04AM EST140.0023.7425.1525.35-6.51-21.52%22320.00%
ABNB221216P001450002022-08-11 11:28AM EST145.0028.4728.7028.90-4.88-14.63%293690.00%
ABNB221216P001500002022-08-11 10:51AM EST150.0032.5532.4532.65-5.55-14.57%57320.00%
ABNB221216P001550002022-08-10 12:32PM EST155.0038.7536.2536.75-3.50-8.28%13620.00%
ABNB221216P001600002022-08-11 1:04PM EST160.0040.4040.5540.85-3.80-8.60%13190.00%
ABNB221216P001650002022-08-04 11:13AM EST165.0048.1044.6545.150.00-403700.00%
ABNB221216P001700002021-12-27 9:30AM EST170.0030.0531.1532.500.00-104590.00%
ABNB221216P001750002022-07-06 11:17AM EST175.0082.0560.3061.150.00-23140.00%
ABNB221216P001800002022-08-11 11:31AM EST180.0057.8058.5058.90-5.90-9.26%21220.00%
ABNB221216P001850002021-11-23 10:19AM EST185.0037.5038.8539.650.00-1552360.00%
ABNB221216P001900002022-07-28 1:32PM EST190.0082.6567.8568.750.00-15400.00%
ABNB221216P001950002022-07-28 10:05AM EST195.0088.3072.7573.500.00-500.00%
ABNB221216P002000002022-08-02 2:21PM EST200.0083.1577.5578.600.00-400.00%
ABNB221216P002100002021-11-16 12:20PM EST210.0039.5065.3066.950.00-240.00%
ABNB221216P002200002021-12-07 10:26AM EST220.0057.4565.9067.900.00-1400.00%
ABNB221216P002300002021-12-17 2:41PM EST230.0081.9074.2076.250.00-10100.00%
ABNB221216P002500002021-11-29 3:35PM EST250.0082.0088.6589.650.00--1680.00%
ABNB221216P002600002021-11-17 3:47PM EST260.0078.80105.40111.500.00--00.00%
ABNB221216P003000002021-11-24 10:16AM EST300.00129.84128.00136.000.00--50.00%