Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230120C00065000 | 2022-01-05 4:02PM EDT | 65.00 | 102.00 | 98.05 | 102.30 | -3.55 | -3.36% | 1 | 159 | 354.57% |
| ABNB230120C00070000 | 2022-01-05 2:20PM EDT | 70.00 | 100.60 | 91.80 | 99.20 | +2.50 | +2.55% | 1 | 506 | 317.02% |
| ABNB230120C00075000 | 2021-12-31 2:17PM EDT | 75.00 | 93.96 | 86.50 | 94.50 | 0.00 | - | 2 | 80 | 285.56% |
| ABNB230120C00080000 | 2021-12-27 12:06PM EDT | 80.00 | 94.85 | 82.20 | 90.40 | 0.00 | - | 1 | 121 | 264.52% |
| ABNB230120C00085000 | 2021-11-26 11:38AM EDT | 85.00 | 90.00 | 89.65 | 91.80 | 0.00 | - | 1 | 29 | 296.81% |
| ABNB230120C00090000 | 2022-01-04 2:57PM EDT | 90.00 | 83.00 | 74.05 | 80.60 | 0.00 | - | 2 | 173 | 227.55% |
| ABNB230120C00095000 | 2021-12-29 1:41PM EDT | 95.00 | 77.97 | 71.70 | 75.70 | 0.00 | - | 1 | 94 | 215.86% |
| ABNB230120C00100000 | 2022-01-05 3:35PM EDT | 100.00 | 74.30 | 68.00 | 70.70 | -2.45 | -3.19% | 6 | 1,280 | 202.11% |
| ABNB230120C00105000 | 2022-01-05 3:35PM EDT | 105.00 | 70.36 | 64.10 | 67.20 | +9.21 | +15.06% | 6 | 53 | 191.97% |
| ABNB230120C00110000 | 2022-01-05 12:21PM EDT | 110.00 | 67.85 | 60.50 | 64.05 | +3.15 | +4.87% | 2 | 160 | 183.64% |
| ABNB230120C00115000 | 2022-01-05 10:48AM EDT | 115.00 | 67.85 | 56.55 | 59.25 | +2.03 | +3.08% | 4 | 86 | 172.26% |
| ABNB230120C00120000 | 2022-01-03 4:45PM EDT | 120.00 | 61.40 | 52.50 | 56.20 | 0.00 | - | 5 | 681 | 164.25% |
| ABNB230120C00125000 | 2022-01-05 4:53PM EDT | 125.00 | 51.05 | 49.85 | 52.05 | -6.45 | -11.22% | 275 | 228 | 157.04% |
| ABNB230120C00130000 | 2022-01-05 3:21PM EDT | 130.00 | 50.35 | 45.70 | 49.00 | -3.95 | -7.27% | 49 | 1,206 | 149.44% |
| ABNB230120C00135000 | 2022-01-05 4:25PM EDT | 135.00 | 45.50 | 43.50 | 45.75 | -4.90 | -9.72% | 53 | 580 | 144.67% |
| ABNB230120C00140000 | 2022-01-05 4:57PM EDT | 140.00 | 41.95 | 41.20 | 42.10 | -5.90 | -12.33% | 58 | 783 | 139.20% |
| ABNB230120C00145000 | 2022-01-05 2:04PM EDT | 145.00 | 42.30 | 38.55 | 40.10 | +0.35 | +0.83% | 1 | 570 | 135.66% |
| ABNB230120C00150000 | 2022-01-05 4:51PM EDT | 150.00 | 37.00 | 35.50 | 37.40 | -5.32 | -12.57% | 10 | 1,734 | 130.52% |
| ABNB230120C00155000 | 2022-01-05 2:04PM EDT | 155.00 | 37.05 | 33.55 | 34.80 | -1.28 | -3.34% | 1 | 837 | 127.06% |
| ABNB230120C00160000 | 2022-01-05 4:46PM EDT | 160.00 | 33.05 | 31.15 | 32.25 | -3.54 | -9.67% | 7 | 975 | 122.99% |
| ABNB230120C00165000 | 2022-01-05 4:05PM EDT | 165.00 | 30.00 | 29.00 | 30.00 | -4.45 | -12.92% | 3 | 613 | 119.60% |
| ABNB230120C00170000 | 2022-01-05 4:58PM EDT | 170.00 | 27.40 | 26.90 | 27.70 | -4.60 | -14.38% | 237 | 1,735 | 116.14% |
| ABNB230120C00175000 | 2022-01-05 4:55PM EDT | 175.00 | 25.70 | 24.95 | 25.95 | -4.15 | -13.90% | 14 | 1,147 | 113.52% |
| ABNB230120C00180000 | 2022-01-05 4:55PM EDT | 180.00 | 23.83 | 23.05 | 23.70 | -3.12 | -11.58% | 15 | 5,737 | 110.19% |
| ABNB230120C00185000 | 2022-01-05 1:52PM EDT | 185.00 | 24.27 | 21.25 | 22.60 | +0.27 | +1.13% | 2 | 1,020 | 108.44% |
| ABNB230120C00190000 | 2022-01-05 4:21PM EDT | 190.00 | 20.85 | 20.00 | 20.90 | -3.07 | -12.83% | 7 | 1,920 | 106.50% |
| ABNB230120C00195000 | 2022-01-05 1:34PM EDT | 195.00 | 21.00 | 18.40 | 19.40 | -0.20 | -0.94% | 21 | 353 | 104.23% |
| ABNB230120C00200000 | 2022-01-05 4:54PM EDT | 200.00 | 17.70 | 17.00 | 17.60 | -3.10 | -14.90% | 39 | 3,227 | 101.69% |
| ABNB230120C00210000 | 2022-01-05 4:23PM EDT | 210.00 | 15.36 | 14.55 | 15.35 | -1.44 | -8.57% | 7 | 454 | 98.59% |
| ABNB230120C00220000 | 2022-01-05 1:11PM EDT | 220.00 | 14.50 | 12.20 | 15.10 | -1.00 | -6.45% | 7 | 1,997 | 98.11% |
| ABNB230120C00230000 | 2022-01-05 3:16PM EDT | 230.00 | 12.00 | 10.25 | 12.75 | -0.50 | -4.00% | 4 | 1,303 | 94.65% |
| ABNB230120C00240000 | 2022-01-05 3:38PM EDT | 240.00 | 10.15 | 8.95 | 9.55 | -0.65 | -6.02% | 2 | 425 | 90.23% |
| ABNB230120C00250000 | 2022-01-05 4:50PM EDT | 250.00 | 7.93 | 7.55 | 8.05 | -1.32 | -14.27% | 6 | 1,388 | 87.84% |
| ABNB230120C00260000 | 2022-01-05 4:48PM EDT | 260.00 | 6.71 | 6.40 | 6.85 | -1.54 | -18.67% | 2 | 626 | 85.93% |
| ABNB230120C00270000 | 2022-01-05 4:04PM EDT | 270.00 | 6.00 | 5.40 | 5.85 | -0.30 | -4.76% | 10 | 394 | 84.22% |
| ABNB230120C00280000 | 2022-01-05 10:30AM EDT | 280.00 | 5.50 | 4.50 | 5.00 | +0.20 | +3.77% | 1 | 772 | 82.58% |
| ABNB230120C00290000 | 2022-01-04 10:30AM EDT | 290.00 | 5.50 | 3.60 | 5.65 | 0.00 | - | 5 | 1,184 | 84.03% |
| ABNB230120C00300000 | 2022-01-05 4:54PM EDT | 300.00 | 3.60 | 3.50 | 4.05 | -0.85 | -19.10% | 14 | 1,859 | 81.82% |
| ABNB230120C00310000 | 2022-01-04 12:07PM EDT | 310.00 | 3.55 | 2.66 | 4.70 | 0.00 | - | 1 | 1,582 | 83.14% |
| ABNB230120C00320000 | 2022-01-05 4:56PM EDT | 320.00 | 2.60 | 2.50 | 3.30 | -0.50 | -16.13% | 8 | 2,587 | 80.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230120P00065000 | 2022-01-05 2:38PM EDT | 65.00 | 0.83 | 0.79 | 0.90 | 0.00 | - | 5 | 2,816 | 44.61% |
| ABNB230120P00070000 | 2022-01-05 2:38PM EDT | 70.00 | 1.11 | 0.82 | 1.44 | +0.04 | +3.74% | 5 | 3,851 | 44.43% |
| ABNB230120P00075000 | 2021-12-21 12:36PM EDT | 75.00 | 2.21 | 0.59 | 3.85 | 0.00 | - | 3 | 312 | 53.77% |
| ABNB230120P00080000 | 2021-12-29 11:48AM EDT | 80.00 | 2.24 | 1.11 | 3.00 | 0.00 | - | 1 | 2,228 | 43.40% |
| ABNB230120P00085000 | 2022-01-03 11:33AM EDT | 85.00 | 2.27 | 2.46 | 2.79 | 0.00 | - | 5 | 1,076 | 36.87% |
| ABNB230120P00090000 | 2022-01-05 3:21PM EDT | 90.00 | 3.20 | 3.15 | 3.45 | +0.42 | +15.11% | 3 | 1,965 | 34.49% |
| ABNB230120P00095000 | 2022-01-05 4:02PM EDT | 95.00 | 4.10 | 3.95 | 4.40 | +0.35 | +9.33% | 5 | 1,176 | 32.68% |
| ABNB230120P00100000 | 2022-01-05 4:53PM EDT | 100.00 | 5.00 | 4.85 | 5.30 | +0.70 | +16.28% | 9 | 4,821 | 30.04% |
| ABNB230120P00105000 | 2022-01-03 3:40PM EDT | 105.00 | 5.20 | 4.55 | 0.00 | 0.00 | - | 32 | 5,614 | 1.56% |
| ABNB230120P00110000 | 2021-12-27 1:22PM EDT | 110.00 | 7.10 | 7.10 | 7.55 | 0.00 | - | 25 | 2,251 | 24.15% |
| ABNB230120P00115000 | 2021-12-23 11:25AM EDT | 115.00 | 8.69 | 8.45 | 8.95 | 0.00 | - | 10 | 1,764 | 20.64% |
| ABNB230120P00120000 | 2022-01-03 1:07PM EDT | 120.00 | 8.75 | 10.00 | 10.45 | 0.00 | - | 4 | 5,320 | 15.83% |
| ABNB230120P00125000 | 2022-01-04 3:53PM EDT | 125.00 | 10.20 | 11.55 | 12.65 | 0.00 | - | 9 | 4,077 | 8.25% |
| ABNB230120P00130000 | 2022-01-05 4:54PM EDT | 130.00 | 13.50 | 12.65 | 13.80 | +1.80 | +15.38% | 1 | 5,119 | 0.00% |
| ABNB230120P00135000 | 2022-01-05 3:05PM EDT | 135.00 | 14.35 | 15.30 | 15.90 | +0.35 | +2.50% | 1 | 6,385 | 0.00% |
| ABNB230120P00140000 | 2022-01-05 4:57PM EDT | 140.00 | 17.20 | 17.25 | 18.20 | +1.25 | +7.84% | 3 | 3,819 | 0.00% |
| ABNB230120P00145000 | 2022-01-04 10:59AM EDT | 145.00 | 16.37 | 19.55 | 20.30 | 0.00 | - | 2 | 4,751 | 0.00% |
| ABNB230120P00150000 | 2022-01-05 4:28PM EDT | 150.00 | 21.70 | 21.75 | 22.80 | +2.30 | +11.86% | 206 | 3,993 | 0.00% |
| ABNB230120P00155000 | 2022-01-05 1:55PM EDT | 155.00 | 22.60 | 24.25 | 24.85 | +0.91 | +4.20% | 1 | 3,152 | 0.00% |
| ABNB230120P00160000 | 2022-01-05 4:08PM EDT | 160.00 | 26.88 | 26.60 | 27.95 | +2.73 | +11.30% | 4 | 6,555 | 0.00% |
| ABNB230120P00165000 | 2022-01-05 4:56PM EDT | 165.00 | 30.00 | 29.60 | 30.60 | +2.75 | +10.09% | 1 | 7,217 | 0.00% |
| ABNB230120P00170000 | 2022-01-05 1:37PM EDT | 170.00 | 30.45 | 32.85 | 33.50 | +1.10 | +3.75% | 210 | 5,686 | 0.00% |
| ABNB230120P00175000 | 2021-12-31 11:45AM EDT | 175.00 | 34.20 | 35.75 | 36.95 | 0.00 | - | 30 | 2,594 | 0.00% |
| ABNB230120P00180000 | 2021-12-31 10:31AM EDT | 180.00 | 37.31 | 37.90 | 39.85 | 0.00 | - | 1 | 3,765 | 0.00% |
| ABNB230120P00185000 | 2022-01-05 11:05AM EDT | 185.00 | 37.25 | 40.75 | 43.20 | -0.75 | -1.97% | 1 | 1,276 | 0.00% |
| ABNB230120P00190000 | 2021-12-27 12:21PM EDT | 190.00 | 42.95 | 44.70 | 46.35 | 0.00 | - | 16 | 213 | 0.00% |
| ABNB230120P00195000 | 2021-12-29 3:31PM EDT | 195.00 | 47.10 | 48.05 | 50.15 | 0.00 | - | 1 | 1,591 | 0.00% |
| ABNB230120P00200000 | 2022-01-04 1:04PM EDT | 200.00 | 49.55 | 51.15 | 53.35 | 0.00 | - | 1 | 5,176 | 0.00% |
| ABNB230120P00210000 | 2021-12-31 1:15PM EDT | 210.00 | 57.57 | 58.45 | 61.60 | 0.00 | - | 1 | 420 | 0.00% |
| ABNB230120P00220000 | 2021-12-28 1:53PM EDT | 220.00 | 64.60 | 66.75 | 69.30 | 0.00 | - | 1 | 378 | 0.00% |
| ABNB230120P00230000 | 2021-12-21 4:07PM EDT | 230.00 | 75.80 | 73.85 | 76.80 | 0.00 | - | 4 | 61 | 0.00% |
| ABNB230120P00240000 | 2021-11-15 2:33PM EDT | 240.00 | 60.75 | 82.45 | 84.80 | 0.00 | - | 2 | 75 | 0.00% |
| ABNB230120P00250000 | 2021-12-23 2:45PM EDT | 250.00 | 87.86 | 91.45 | 94.25 | 0.00 | - | 11 | 76 | 0.00% |
| ABNB230120P00260000 | 2022-01-05 4:34PM EDT | 260.00 | 101.29 | 100.10 | 103.45 | +2.84 | +2.88% | 1 | 116 | 0.00% |
| ABNB230120P00270000 | 2021-12-20 4:32PM EDT | 270.00 | 117.50 | 110.05 | 114.00 | 0.00 | - | 2 | 43 | 0.00% |
| ABNB230120P00280000 | 2021-12-17 12:39PM EDT | 280.00 | 128.33 | 118.20 | 121.05 | 0.00 | - | 15 | 36 | 0.00% |
| ABNB230120P00290000 | 2021-12-17 12:39PM EDT | 290.00 | 137.53 | 124.00 | 132.00 | 0.00 | - | 15 | 40 | 0.00% |
| ABNB230120P00300000 | 2021-11-12 11:16AM EDT | 300.00 | 111.02 | 130.50 | 138.50 | 0.00 | - | 1 | 71 | 0.00% |
| ABNB230120P00310000 | 2021-11-24 11:16AM EDT | 310.00 | 139.72 | 140.00 | 143.90 | 0.00 | - | 5 | 24 | 0.00% |
| ABNB230120P00320000 | 2021-10-19 9:56AM EDT | 320.00 | 151.89 | 131.15 | 133.70 | 0.00 | - | 2 | 67 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
