Mercado abrirá em 1 h 58 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,17+6,14 (+5,68%)
No fechamento: 04:00PM EDT
116,62 +2,45 (+2,15%)
Pré-Abertura: 07:02AM EDT
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
ABNB221216C000600002022-05-16 12:05AM EDT60.0061.400.000.000.00--10.00%
ABNB221216C000700002022-05-17 2:13PM EDT70.0050.300.000.000.00-550.00%
ABNB221216C000750002022-05-18 9:56AM EDT75.0046.050.000.000.00-340.00%
ABNB221216C000850002022-05-19 12:39PM EDT85.0038.050.000.000.00-9540.00%
ABNB221216C000900002022-05-19 12:20PM EDT90.0035.100.000.000.00-1330.00%
ABNB221216C000950002022-05-16 3:10PM EDT95.0033.650.000.000.00-37500.00%
ABNB221216C001000002022-05-18 3:21PM EDT100.0025.150.000.000.00-52360.00%
ABNB221216C001050002022-05-18 3:14PM EDT105.0022.800.000.000.00-2570.00%
ABNB221216C001100002022-05-19 12:19PM EDT110.0024.500.000.000.00-7270.00%
ABNB221216C001150002022-05-18 12:17PM EDT115.0019.700.000.000.00-12380.39%
ABNB221216C001200002022-05-19 11:21AM EDT120.0018.400.000.000.00-7791.56%
ABNB221216C001250002022-05-19 3:42PM EDT125.0016.650.000.000.00-41873.13%
ABNB221216C001300002022-05-19 1:51PM EDT130.0015.100.000.000.00-411473.13%
ABNB221216C001350002022-05-19 3:53PM EDT135.0012.850.000.000.00-591906.25%
ABNB221216C001400002022-05-19 3:42PM EDT140.0011.500.000.000.00-271256.25%
ABNB221216C001450002022-05-19 3:36PM EDT145.0010.200.000.000.00-41866.25%
ABNB221216C001500002022-05-19 2:41PM EDT150.009.250.000.000.00-341306.25%
ABNB221216C001550002022-05-19 1:32PM EDT155.008.250.000.000.00-161856.25%
ABNB221216C001600002022-05-19 2:50PM EDT160.007.350.000.000.00-1127212.50%
ABNB221216C001650002022-05-19 2:43PM EDT165.006.240.000.000.00-1622512.50%
ABNB221216C001700002022-05-19 2:09PM EDT170.005.500.000.000.00-201,24212.50%
ABNB221216C001750002022-05-19 2:08PM EDT175.004.800.000.000.00-635812.50%
ABNB221216C001800002022-05-19 3:26PM EDT180.004.040.000.000.00-1321612.50%
ABNB221216C001850002022-05-19 1:24PM EDT185.003.400.000.000.00-2161512.50%
ABNB221216C001900002022-05-19 3:53PM EDT190.002.940.000.000.00-2528312.50%
ABNB221216C001950002022-05-19 2:44PM EDT195.002.780.000.000.00-1029012.50%
ABNB221216C002000002022-05-19 3:20PM EDT200.002.400.000.000.00-2364312.50%
ABNB221216C002100002022-05-19 3:10PM EDT210.001.830.000.000.00-2591112.50%
ABNB221216C002200002022-05-19 3:49PM EDT220.001.290.000.000.00-1238912.50%
ABNB221216C002300002022-05-17 12:12PM EDT230.001.080.000.000.00-132825.00%
ABNB221216C002400002022-05-18 12:22PM EDT240.000.660.000.000.00-125125.00%
ABNB221216C002500002022-05-16 10:46AM EDT250.000.700.000.000.00-176825.00%
ABNB221216C002600002022-05-10 1:54PM EDT260.000.750.000.000.00-126925.00%
ABNB221216C002700002022-05-05 3:43PM EDT270.001.600.000.000.00-201,34725.00%
ABNB221216C002800002022-05-05 1:44PM EDT280.001.240.000.000.00-1190325.00%
ABNB221216C002900002022-05-12 2:34PM EDT290.000.260.000.000.00-16325.00%
ABNB221216C003000002022-05-06 2:15PM EDT300.000.650.000.000.00-1037425.00%
ABNB221216C003100002022-05-19 1:41PM EDT310.000.040.000.000.00-122225.00%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB221216P000600002022-05-19 3:42PM EDT60.002.470.000.000.00-1228512.50%
ABNB221216P000650002022-05-19 12:16PM EDT65.003.200.000.000.00-322712.50%
ABNB221216P000700002022-05-18 3:17PM EDT70.005.140.000.000.00-844012.50%
ABNB221216P000750002022-05-19 1:57PM EDT75.005.000.000.000.00-23574712.50%
ABNB221216P000800002022-05-18 3:54PM EDT80.007.900.000.000.00-262912.50%
ABNB221216P000850002022-05-19 3:42PM EDT85.007.900.000.000.00-1706.25%
ABNB221216P000900002022-05-19 2:49PM EDT90.009.150.000.000.00-68826.25%
ABNB221216P000950002022-05-19 1:54PM EDT95.0010.950.000.000.00-71,4436.25%
ABNB221216P001000002022-05-19 1:49PM EDT100.0013.100.000.000.00-85943.13%
ABNB221216P001050002022-05-19 11:01AM EDT105.0015.350.000.000.00-241,6273.13%
ABNB221216P001100002022-05-19 2:41PM EDT110.0017.050.000.000.00-201,2351.56%
ABNB221216P001150002022-05-19 3:37PM EDT115.0020.200.000.000.00-3900.00%
ABNB221216P001200002022-05-19 3:20PM EDT120.0022.450.000.000.00-483870.00%
ABNB221216P001250002022-05-19 3:10PM EDT125.0025.850.000.000.00-1500.00%
ABNB221216P001300002022-05-19 3:50PM EDT130.0029.150.000.000.00-747700.00%
ABNB221216P001350002022-05-18 10:24AM EDT135.0035.100.000.000.00-11,1410.00%
ABNB221216P001400002022-05-18 10:32AM EDT140.0035.380.000.000.00-12010.00%
ABNB221216P001450002022-05-19 9:32AM EDT145.0043.780.000.000.00-13160.00%
ABNB221216P001500002022-05-17 3:36PM EDT150.0040.420.000.000.00-187340.00%
ABNB221216P001550002022-05-13 3:27PM EDT155.0042.600.000.000.00-1100.00%
ABNB221216P001600002022-05-13 10:21AM EDT160.0046.070.000.000.00-183120.00%
ABNB221216P001650002022-05-13 12:59PM EDT165.0057.440.000.000.00-403760.00%
ABNB221216P001700002022-05-05 1:02PM EDT170.0054.400.000.000.00-135360.00%
ABNB221216P001750002022-05-18 1:01PM EDT175.0066.540.000.000.00-54100.00%
ABNB221216P001800002022-05-18 2:49PM EDT180.0070.640.000.000.00-93340.00%
ABNB221216P001850002022-05-18 3:00PM EDT185.0072.950.000.000.00-12400.00%
ABNB221216P001900002022-05-18 12:41PM EDT190.0080.500.000.000.00-24310.00%
ABNB221216P001950002022-05-03 2:12PM EDT195.0058.550.000.000.00-1560.00%
ABNB221216P002000002022-05-10 1:25PM EDT200.0087.250.000.000.00-12290.00%
ABNB221216P002100002022-05-03 1:28PM EDT210.0071.200.000.000.00-19260.00%
ABNB221216P002200002022-05-03 1:42PM EDT220.0078.900.000.000.00-7520.00%
ABNB221216P002300002022-05-03 1:45PM EDT230.0087.350.000.000.00-5100.00%
ABNB221216P002400002022-05-03 1:37PM EDT240.0097.400.000.000.00-120.00%
ABNB221216P002500002022-04-26 3:54PM EDT250.0098.950.000.000.00-400.00%
ABNB221216P002600002022-04-13 12:27PM EDT260.0092.50136.45141.300.00-100.00%
ABNB221216P002700002022-04-13 3:15PM EDT270.00100.20146.05151.300.00-200.00%
ABNB221216P002800002022-02-14 1:00AM EDT280.00108.700.000.000.00--00.00%
ABNB221216P003000002022-04-25 3:20PM EDT300.00142.800.000.000.00-110.00%