Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230120C00050000 | 2022-08-04 8:41AM EST | 50.00 | 67.25 | 72.45 | 73.45 | 0.00 | - | - | 10 | 511.67% |
| ABNB230120C00055000 | 2022-07-14 2:56PM EST | 55.00 | 40.00 | 67.55 | 68.50 | 0.00 | - | - | 40 | 458.47% |
| ABNB230120C00060000 | 2022-08-10 12:47PM EST | 60.00 | 60.64 | 63.05 | 64.00 | +4.74 | +8.48% | 2 | 96 | 418.82% |
| ABNB230120C00065000 | 2022-08-10 12:47PM EST | 65.00 | 56.04 | 58.50 | 59.30 | +1.82 | +3.36% | 1 | 206 | 382.62% |
| ABNB230120C00070000 | 2022-08-04 9:13AM EST | 70.00 | 51.10 | 53.65 | 54.60 | 0.00 | - | 3 | 555 | 348.76% |
| ABNB230120C00075000 | 2022-08-04 1:21PM EST | 75.00 | 45.97 | 49.70 | 50.25 | 0.00 | - | 19 | 125 | 324.12% |
| ABNB230120C00080000 | 2022-08-11 9:12AM EST | 80.00 | 48.50 | 45.30 | 46.10 | +10.85 | +28.82% | 1 | 199 | 300.10% |
| ABNB230120C00085000 | 2022-08-11 12:02PM EST | 85.00 | 42.30 | 41.20 | 41.75 | +5.70 | +15.57% | 3 | 214 | 277.95% |
| ABNB230120C00090000 | 2022-08-11 11:46AM EST | 90.00 | 38.05 | 37.30 | 37.75 | +6.85 | +21.96% | 7 | 411 | 259.14% |
| ABNB230120C00095000 | 2022-08-11 11:42AM EST | 95.00 | 34.15 | 33.75 | 34.05 | +5.70 | +20.04% | 15 | 449 | 243.48% |
| ABNB230120C00100000 | 2022-08-11 1:36PM EST | 100.00 | 30.30 | 30.15 | 30.45 | +4.45 | +17.21% | 32 | 2,695 | 228.24% |
| ABNB230120C00105000 | 2022-08-11 12:13PM EST | 105.00 | 27.45 | 26.70 | 27.20 | +3.58 | +15.00% | 57 | 801 | 214.88% |
| ABNB230120C00110000 | 2022-08-11 12:29PM EST | 110.00 | 24.80 | 23.80 | 24.15 | +5.45 | +28.17% | 31 | 720 | 204.02% |
| ABNB230120C00115000 | 2022-08-11 11:07AM EST | 115.00 | 21.64 | 21.05 | 21.40 | +4.94 | +29.58% | 31 | 949 | 194.35% |
| ABNB230120C00120000 | 2022-08-11 11:37AM EST | 120.00 | 19.02 | 18.45 | 18.75 | +4.52 | +31.17% | 123 | 4,376 | 185.03% |
| ABNB230120C00125000 | 2022-08-11 11:18AM EST | 125.00 | 16.54 | 15.85 | 16.40 | +4.19 | +33.93% | 203 | 1,648 | 176.12% |
| ABNB230120C00130000 | 2022-08-11 1:03PM EST | 130.00 | 14.30 | 13.80 | 14.45 | +3.60 | +33.64% | 263 | 2,779 | 169.82% |
| ABNB230120C00135000 | 2022-08-11 10:58AM EST | 135.00 | 12.55 | 12.00 | 12.30 | +3.11 | +32.94% | 89 | 1,642 | 162.93% |
| ABNB230120C00140000 | 2022-08-11 12:21PM EST | 140.00 | 11.00 | 10.25 | 10.55 | +3.65 | +49.66% | 43 | 2,298 | 156.80% |
| ABNB230120C00145000 | 2022-08-11 11:38AM EST | 145.00 | 9.15 | 8.70 | 9.00 | +2.85 | +45.24% | 19 | 2,388 | 151.27% |
| ABNB230120C00150000 | 2022-08-11 12:05PM EST | 150.00 | 7.75 | 7.35 | 7.60 | +2.70 | +53.47% | 71 | 3,227 | 146.14% |
| ABNB230120C00155000 | 2022-08-11 10:44AM EST | 155.00 | 6.82 | 6.20 | 6.45 | +2.54 | +59.35% | 16 | 1,408 | 141.93% |
| ABNB230120C00160000 | 2022-08-11 12:18PM EST | 160.00 | 5.50 | 5.20 | 5.40 | +2.00 | +57.14% | 15 | 1,658 | 137.84% |
| ABNB230120C00165000 | 2022-08-11 10:52AM EST | 165.00 | 4.55 | 4.30 | 4.50 | +1.78 | +64.26% | 33 | 1,660 | 133.96% |
| ABNB230120C00170000 | 2022-08-11 12:18PM EST | 170.00 | 3.95 | 3.65 | 3.80 | +1.59 | +67.37% | 13 | 3,135 | 131.40% |
| ABNB230120C00175000 | 2022-08-11 10:37AM EST | 175.00 | 3.35 | 3.00 | 3.15 | +1.45 | +76.32% | 22 | 1,999 | 128.22% |
| ABNB230120C00180000 | 2022-08-11 10:44AM EST | 180.00 | 2.80 | 2.49 | 2.67 | +1.23 | +78.34% | 44 | 6,534 | 126.00% |
| ABNB230120C00185000 | 2022-08-11 11:19AM EST | 185.00 | 2.13 | 2.05 | 2.19 | +0.53 | +33.13% | 7 | 1,738 | 123.44% |
| ABNB230120C00190000 | 2022-08-11 12:48PM EST | 190.00 | 1.86 | 1.66 | 1.84 | +0.88 | +89.80% | 19 | 5,659 | 121.29% |
| ABNB230120C00195000 | 2022-08-11 10:39AM EST | 195.00 | 1.46 | 1.42 | 1.50 | +0.69 | +89.61% | 15 | 1,262 | 119.63% |
| ABNB230120C00200000 | 2022-08-11 1:02PM EST | 200.00 | 1.21 | 1.18 | 1.26 | +0.57 | +89.06% | 46 | 3,355 | 118.21% |
| ABNB230120C00210000 | 2022-08-11 9:25AM EST | 210.00 | 1.00 | 0.82 | 0.87 | +0.57 | +132.56% | 1 | 1,311 | 115.58% |
| ABNB230120C00220000 | 2022-08-11 11:21AM EST | 220.00 | 0.58 | 0.56 | 0.61 | +0.23 | +65.71% | 24 | 2,695 | 113.33% |
| ABNB230120C00230000 | 2022-08-11 12:23PM EST | 230.00 | 0.45 | 0.33 | 0.51 | +0.22 | +95.65% | 54 | 1,768 | 112.11% |
| ABNB230120C00240000 | 2022-08-11 9:42AM EST | 240.00 | 0.34 | 0.22 | 0.43 | +0.22 | +183.33% | 23 | 870 | 112.11% |
| ABNB230120C00250000 | 2022-08-11 1:07PM EST | 250.00 | 0.26 | 0.12 | 0.26 | +0.11 | +73.33% | 61 | 1,819 | 108.20% |
| ABNB230120C00260000 | 2022-08-02 9:19AM EST | 260.00 | 0.15 | 0.06 | 0.28 | 0.00 | - | 4 | 598 | 110.25% |
| ABNB230120C00270000 | 2022-08-11 12:24PM EST | 270.00 | 0.16 | 0.10 | 0.19 | +0.07 | +77.78% | 1 | 1,187 | 111.52% |
| ABNB230120C00280000 | 2022-08-10 10:48AM EST | 280.00 | 0.08 | 0.04 | 0.15 | -0.01 | -11.11% | 140 | 1,089 | 109.38% |
| ABNB230120C00290000 | 2022-08-11 9:04AM EST | 290.00 | 0.11 | 0.05 | 0.15 | +0.04 | +57.14% | 30 | 1,018 | 113.09% |
| ABNB230120C00300000 | 2022-08-11 11:37AM EST | 300.00 | 0.07 | 0.07 | 0.14 | +0.01 | +16.67% | 145 | 3,182 | 116.60% |
| ABNB230120C00310000 | 2022-08-11 10:51AM EST | 310.00 | 0.07 | 0.03 | 0.12 | +0.03 | +75.00% | 1 | 2,115 | 115.23% |
| ABNB230120C00320000 | 2022-08-11 11:11AM EST | 320.00 | 0.04 | 0.04 | 0.10 | -0.01 | -20.00% | 21 | 3,993 | 116.99% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230120P00050000 | 2022-08-10 10:06AM EST | 50.00 | 0.35 | 0.20 | 0.35 | -0.10 | -22.22% | 30 | 1,325 | 91.11% |
| ABNB230120P00055000 | 2022-08-11 9:18AM EST | 55.00 | 0.39 | 0.32 | 0.51 | -0.23 | -37.10% | 1 | 2,283 | 85.45% |
| ABNB230120P00060000 | 2022-08-11 12:04PM EST | 60.00 | 0.64 | 0.52 | 0.71 | -0.26 | -28.89% | 4 | 3,917 | 80.08% |
| ABNB230120P00065000 | 2022-08-11 9:20AM EST | 65.00 | 0.85 | 0.83 | 1.06 | -0.42 | -33.07% | 1 | 6,297 | 76.03% |
| ABNB230120P00070000 | 2022-08-11 12:39PM EST | 70.00 | 1.31 | 1.36 | 1.41 | -0.54 | -29.19% | 68 | 6,721 | 71.73% |
| ABNB230120P00075000 | 2022-08-11 1:36PM EST | 75.00 | 1.89 | 1.82 | 1.96 | -0.64 | -25.30% | 120 | 8,972 | 66.28% |
| ABNB230120P00080000 | 2022-08-11 11:02AM EST | 80.00 | 2.41 | 2.52 | 2.60 | -0.90 | -27.19% | 5 | 6,930 | 60.94% |
| ABNB230120P00085000 | 2022-08-11 8:48AM EST | 85.00 | 3.08 | 3.30 | 3.40 | -1.32 | -30.00% | 6 | 3,529 | 54.74% |
| ABNB230120P00090000 | 2022-08-11 11:46AM EST | 90.00 | 4.20 | 4.30 | 4.45 | -1.50 | -26.32% | 2 | 4,681 | 48.84% |
| ABNB230120P00095000 | 2022-08-11 12:45PM EST | 95.00 | 5.35 | 5.45 | 5.60 | -1.85 | -25.69% | 311 | 4,387 | 40.43% |
| ABNB230120P00100000 | 2022-08-11 12:44PM EST | 100.00 | 6.70 | 6.85 | 7.05 | -2.25 | -25.14% | 728 | 7,747 | 29.64% |
| ABNB230120P00105000 | 2022-08-11 1:30PM EST | 105.00 | 8.60 | 8.60 | 8.75 | -2.35 | -21.46% | 215 | 5,482 | 0.00% |
| ABNB230120P00110000 | 2022-08-11 12:48PM EST | 110.00 | 10.20 | 10.50 | 10.65 | -2.95 | -22.43% | 124 | 3,250 | 0.00% |
| ABNB230120P00115000 | 2022-08-11 11:39AM EST | 115.00 | 12.35 | 12.55 | 12.80 | -3.28 | -20.99% | 30 | 2,187 | 0.00% |
| ABNB230120P00120000 | 2022-08-11 11:14AM EST | 120.00 | 14.90 | 14.80 | 15.15 | -3.49 | -18.98% | 442 | 6,931 | 0.00% |
| ABNB230120P00125000 | 2022-08-11 11:13AM EST | 125.00 | 17.50 | 17.35 | 17.85 | -4.05 | -18.79% | 153 | 4,653 | 0.00% |
| ABNB230120P00130000 | 2022-08-11 11:53AM EST | 130.00 | 19.80 | 20.20 | 20.70 | -5.25 | -20.96% | 240 | 3,968 | 0.00% |
| ABNB230120P00135000 | 2022-08-11 12:38PM EST | 135.00 | 22.85 | 23.35 | 23.65 | -2.65 | -10.39% | 32 | 6,902 | 0.00% |
| ABNB230120P00140000 | 2022-08-11 10:50AM EST | 140.00 | 26.27 | 26.65 | 26.85 | -3.58 | -11.99% | 5 | 5,049 | 0.00% |
| ABNB230120P00145000 | 2022-08-10 2:30PM EST | 145.00 | 32.00 | 30.05 | 30.40 | -1.40 | -4.19% | 24 | 3,858 | 0.00% |
| ABNB230120P00150000 | 2022-08-11 10:50AM EST | 150.00 | 33.32 | 33.70 | 34.05 | -6.68 | -16.70% | 7 | 5,814 | 0.00% |
| ABNB230120P00155000 | 2022-08-09 2:39PM EST | 155.00 | 43.10 | 37.55 | 37.95 | 0.00 | - | 1 | 2,784 | 0.00% |
| ABNB230120P00160000 | 2022-08-10 11:47AM EST | 160.00 | 43.40 | 41.50 | 42.15 | -2.20 | -4.82% | 32 | 5,476 | 0.00% |
| ABNB230120P00165000 | 2022-08-10 11:47AM EST | 165.00 | 47.55 | 45.70 | 46.30 | -2.48 | -4.96% | 2 | 5,455 | 0.00% |
| ABNB230120P00170000 | 2022-08-10 9:07AM EST | 170.00 | 53.70 | 49.95 | 50.65 | +0.16 | +0.30% | 1 | 5,563 | 0.00% |
| ABNB230120P00175000 | 2022-08-05 9:16AM EST | 175.00 | 58.14 | 54.35 | 55.00 | 0.00 | - | 1 | 2,067 | 0.00% |
| ABNB230120P00180000 | 2021-12-31 9:31AM EST | 180.00 | 37.31 | 37.90 | 39.85 | 0.00 | - | 1 | 3,765 | 0.00% |
| ABNB230120P00185000 | 2022-01-05 10:05AM EST | 185.00 | 37.25 | 40.75 | 43.20 | -0.75 | -1.97% | 1 | 1,276 | 0.00% |
| ABNB230120P00190000 | 2022-07-18 9:49AM EST | 190.00 | 89.90 | 68.20 | 68.95 | 0.00 | - | 16 | 281 | 0.00% |
| ABNB230120P00195000 | 2022-08-08 9:59AM EST | 195.00 | 76.85 | 73.15 | 73.80 | 0.00 | - | 1 | 101 | 0.00% |
| ABNB230120P00200000 | 2022-08-10 2:03PM EST | 200.00 | 81.20 | 77.70 | 78.70 | -0.60 | -0.73% | 1 | 2,121 | 0.00% |
| ABNB230120P00210000 | 2022-08-10 2:03PM EST | 210.00 | 91.25 | 87.65 | 88.50 | -11.30 | -11.02% | 1 | 182 | 0.00% |
| ABNB230120P00220000 | 2022-08-10 2:03PM EST | 220.00 | 101.25 | 97.65 | 98.60 | -10.85 | -9.68% | 1 | 112 | 0.00% |
| ABNB230120P00230000 | 2022-08-10 2:03PM EST | 230.00 | 111.10 | 107.60 | 108.65 | -11.30 | -9.23% | 4 | 22 | 0.00% |
| ABNB230120P00240000 | 2022-08-10 2:03PM EST | 240.00 | 121.05 | 117.55 | 118.85 | -11.05 | -8.36% | 2 | 19 | 0.00% |
| ABNB230120P00250000 | 2022-08-11 10:20AM EST | 250.00 | 126.85 | 127.55 | 128.65 | -14.35 | -10.16% | 1 | 11 | 0.00% |
| ABNB230120P00260000 | 2022-07-28 1:32PM EST | 260.00 | 152.15 | 137.55 | 138.85 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB230120P00270000 | 2022-08-10 2:03PM EST | 270.00 | 151.10 | 147.55 | 148.95 | -11.10 | -6.84% | 2 | 5 | 0.00% |
| ABNB230120P00280000 | 2021-12-17 11:39AM EST | 280.00 | 128.33 | 118.20 | 121.05 | 0.00 | - | 15 | 36 | 0.00% |
| ABNB230120P00290000 | 2021-12-17 11:39AM EST | 290.00 | 137.53 | 124.00 | 132.00 | 0.00 | - | 15 | 40 | 0.00% |
| ABNB230120P00300000 | 2021-11-12 10:16AM EST | 300.00 | 111.02 | 130.50 | 138.50 | 0.00 | - | 1 | 71 | 0.00% |
| ABNB230120P00310000 | 2021-11-24 10:16AM EST | 310.00 | 139.72 | 140.00 | 143.90 | 0.00 | - | 5 | 24 | 0.00% |
| ABNB230120P00320000 | 2021-10-19 8:56AM EST | 320.00 | 151.89 | 131.15 | 133.70 | 0.00 | - | 2 | 67 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
