Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
204,33+5,22 (+2,62%)
No fechamento: 4:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230120C000650002021-06-24 10:24AM EST65.0088.9087.5090.00+1.40+1.60%11610.00%
ABNB230120C000700002021-06-22 8:55AM EST70.0082.9184.0087.500.00-15060.00%
ABNB230120C000750002021-06-18 2:39PM EST75.0081.6079.7583.000.00-1370.00%
ABNB230120C000800002021-06-22 11:15AM EST80.0076.5075.5079.000.00-31190.00%
ABNB230120C000850002021-06-24 10:26AM EST85.0073.2572.2075.25-2.05-2.72%2260.00%
ABNB230120C000900002021-06-23 12:51PM EST90.0070.9268.1571.500.00-21670.00%
ABNB230120C001000002021-06-24 10:03AM EST100.0063.6062.3565.10+0.70+1.11%421,2320.00%
ABNB230120C001150002021-06-14 2:57PM EST115.0052.0052.5055.500.00-1340.00%
ABNB230120C001200002021-06-23 11:30AM EST120.0052.0049.5053.00-0.50-0.95%13210.00%
ABNB230120C001250002021-06-22 2:54PM EST125.0047.5047.6050.300.00-21610.00%
ABNB230120C001300002021-06-24 8:42AM EST130.0047.0045.5047.90+2.00+4.44%36410.00%
ABNB230120C001350002021-06-23 11:36AM EST135.0044.6743.0045.40-0.43-0.95%25200.00%
ABNB230120C001450002021-06-24 8:40AM EST145.0040.2538.4040.25+1.25+3.21%14350.00%
ABNB230120C001500002021-06-24 11:47AM EST150.0037.4036.8538.10+0.24+0.65%821,9200.00%
ABNB230120C001550002021-06-24 9:47AM EST155.0036.3735.3537.40+0.47+1.31%142460.00%
ABNB230120C001600002021-06-24 9:21AM EST160.0033.5033.0034.50+0.16+0.48%266570.00%
ABNB230120C001650002021-06-24 9:11AM EST165.0032.9430.9033.30+2.24+7.30%63390.00%
ABNB230120C001700002021-06-24 9:40AM EST170.0030.7529.6531.00-0.40-1.28%41,3600.00%
ABNB230120C001750002021-06-21 2:26PM EST175.0028.8028.0029.25+0.30+1.05%23280.00%
ABNB230120C001800002021-06-24 9:21AM EST180.0027.2026.5527.70+0.07+0.26%4363814.29%
ABNB230120C001900002021-06-22 2:28PM EST190.0023.4022.9025.700.00-21,30420.94%
ABNB230120C001950002021-06-24 8:51AM EST195.0022.7021.8523.90-1.30-5.42%916722.15%
ABNB230120C002100002021-06-23 9:26AM EST210.0019.4519.0520.650.00-133826.48%
ABNB230120C002200002021-06-24 9:10AM EST220.0017.8416.8018.80+0.84+4.94%101,39728.66%
ABNB230120C002300002021-06-24 9:10AM EST230.0016.0514.6016.75+1.05+7.00%1012530.01%
ABNB230120C002400002021-06-24 10:44AM EST240.0015.0012.6014.95-0.30-1.96%1020831.17%
ABNB230120C002500002021-06-23 12:50PM EST250.0013.0011.1013.100.00-170831.85%
ABNB230120C002600002021-06-16 10:15AM EST260.0011.5010.1511.80-0.50-4.17%910732.85%
ABNB230120C002700002021-06-24 8:59AM EST270.0010.508.9510.60-0.25-2.33%124333.68%
ABNB230120C002800002021-06-17 10:07AM EST280.0010.008.709.550.00-167034.45%
ABNB230120C002900002021-06-14 10:19AM EST290.008.577.458.650.00-101,11135.19%
ABNB230120C003000002021-06-23 9:24AM EST300.007.406.207.900.00-564735.95%
ABNB230120C003100002021-06-11 2:06PM EST310.007.430.007.150.00-21,37636.52%
ABNB230120C003200002021-06-24 9:43AM EST320.006.000.006.50-0.20-3.23%252,09437.09%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230120P000650002021-06-23 1:54PM EST65.002.842.203.250.00-12,65173.10%
ABNB230120P000700002021-06-22 9:37AM EST70.003.203.053.500.00-453,56971.91%
ABNB230120P000800002021-06-23 12:42PM EST80.005.254.955.55+0.10+1.94%117872.64%
ABNB230120P000850002021-06-23 10:04AM EST85.006.636.207.200.00-1113673.91%
ABNB230120P000900002021-06-24 10:47AM EST90.007.957.758.10+0.05+0.63%282673.83%
ABNB230120P000950002021-06-17 1:53PM EST95.009.509.259.650.00-736974.31%
ABNB230120P001000002021-06-24 10:47AM EST100.0011.0510.9511.25-0.30-2.64%44,58574.74%
ABNB230120P001050002021-06-23 1:39PM EST105.0012.7512.7013.400.00-43,82575.57%
ABNB230120P001100002021-06-22 12:57PM EST110.0014.6214.5015.050.00-11,73675.53%
ABNB230120P001150002021-06-22 11:19AM EST115.0016.9016.6017.200.00-15291476.12%
ABNB230120P001200002021-06-22 2:52PM EST120.0019.4018.7519.400.00-42,18076.54%
ABNB230120P001300002021-06-21 1:03PM EST130.0024.5523.6024.350.00-141,85877.72%
ABNB230120P001350002021-06-22 10:57AM EST135.0026.7026.0527.250.00-2502,13178.39%
ABNB230120P001400002021-06-23 1:43PM EST140.0029.3428.9029.65+0.34+1.17%21,51178.77%
ABNB230120P001450002021-06-23 8:57AM EST145.0031.9331.5532.550.00-61,08879.23%
ABNB230120P001500002021-06-24 11:20AM EST150.0035.0034.5035.50+0.30+0.86%111,81679.81%
ABNB230120P001650002021-06-22 1:22PM EST165.0044.3544.1044.850.00-381,43281.60%
ABNB230120P001700002021-06-22 10:33AM EST170.0046.8047.3548.150.00-361,29282.11%
ABNB230120P001750002021-06-18 8:51AM EST175.0050.8550.7551.450.00-663682.61%
ABNB230120P001850002021-06-23 12:42PM EST185.0057.3557.7058.45+0.15+0.26%20196883.69%
ABNB230120P001900002021-05-26 11:56AM EST190.0071.0060.4062.200.00-26183.73%
ABNB230120P001950002021-06-22 2:48PM EST195.0064.6064.9065.55-1.45-2.20%1001,05884.62%
ABNB230120P002000002021-06-23 1:38PM EST200.0068.9568.7571.000.00-11596286.35%
ABNB230120P002200002021-05-13 11:13AM EST220.0096.9885.8088.650.00-1013690.79%
ABNB230120P002400002021-02-10 3:52PM EST240.00100.7092.4597.350.00-2382.56%
ABNB230120P002500002021-06-03 8:42AM EST250.00115.00107.90111.500.00-111191.28%
ABNB230120P002600002021-05-13 1:55PM EST260.00131.70118.55123.900.00-10010195.90%
ABNB230120P002700002021-05-04 9:35AM EST270.00117.00133.30137.450.00-57103.47%
ABNB230120P002900002021-05-04 8:32AM EST290.00132.05150.55155.900.00-111105.68%
ABNB230120P003000002021-06-21 9:41AM EST300.00158.41152.70155.450.00-105597.19%
ABNB230120P003100002021-06-21 9:41AM EST310.00167.72162.00164.700.00-101498.46%
ABNB230120P003200002021-05-24 11:59AM EST320.00186.45171.00174.050.00-35899.52%