Mercado abrirá em 9 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,38+0,08 (+0,08%)
No fechamento: 04:00PM EST
96,40 +1,02 (+1,07%)
Pré-Abertura: 06:43AM 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
ABNB230120C000500002022-08-04 8:41AM EST50.0067.2572.4573.450.00--10511.67%
ABNB230120C000550002022-07-14 2:56PM EST55.0040.0067.5568.500.00--40458.47%
ABNB230120C000600002022-08-10 12:47PM EST60.0060.6463.0564.00+4.74+8.48%296418.82%
ABNB230120C000650002022-08-10 12:47PM EST65.0056.0458.5059.30+1.82+3.36%1206382.62%
ABNB230120C000700002022-08-04 9:13AM EST70.0051.1053.6554.600.00-3555348.76%
ABNB230120C000750002022-08-04 1:21PM EST75.0045.9749.7050.250.00-19125324.12%
ABNB230120C000800002022-08-11 9:12AM EST80.0048.5045.3046.10+10.85+28.82%1199300.10%
ABNB230120C000850002022-08-11 12:02PM EST85.0042.3041.2041.75+5.70+15.57%3214277.95%
ABNB230120C000900002022-08-11 11:46AM EST90.0038.0537.3037.75+6.85+21.96%7411259.14%
ABNB230120C000950002022-08-11 11:42AM EST95.0034.1533.7534.05+5.70+20.04%15449243.48%
ABNB230120C001000002022-08-11 1:36PM EST100.0030.3030.1530.45+4.45+17.21%322,695228.24%
ABNB230120C001050002022-08-11 12:13PM EST105.0027.4526.7027.20+3.58+15.00%57801214.88%
ABNB230120C001100002022-08-11 12:29PM EST110.0024.8023.8024.15+5.45+28.17%31720204.02%
ABNB230120C001150002022-08-11 11:07AM EST115.0021.6421.0521.40+4.94+29.58%31949194.35%
ABNB230120C001200002022-08-11 11:37AM EST120.0019.0218.4518.75+4.52+31.17%1234,376185.03%
ABNB230120C001250002022-08-11 11:18AM EST125.0016.5415.8516.40+4.19+33.93%2031,648176.12%
ABNB230120C001300002022-08-11 1:03PM EST130.0014.3013.8014.45+3.60+33.64%2632,779169.82%
ABNB230120C001350002022-08-11 10:58AM EST135.0012.5512.0012.30+3.11+32.94%891,642162.93%
ABNB230120C001400002022-08-11 12:21PM EST140.0011.0010.2510.55+3.65+49.66%432,298156.80%
ABNB230120C001450002022-08-11 11:38AM EST145.009.158.709.00+2.85+45.24%192,388151.27%
ABNB230120C001500002022-08-11 12:05PM EST150.007.757.357.60+2.70+53.47%713,227146.14%
ABNB230120C001550002022-08-11 10:44AM EST155.006.826.206.45+2.54+59.35%161,408141.93%
ABNB230120C001600002022-08-11 12:18PM EST160.005.505.205.40+2.00+57.14%151,658137.84%
ABNB230120C001650002022-08-11 10:52AM EST165.004.554.304.50+1.78+64.26%331,660133.96%
ABNB230120C001700002022-08-11 12:18PM EST170.003.953.653.80+1.59+67.37%133,135131.40%
ABNB230120C001750002022-08-11 10:37AM EST175.003.353.003.15+1.45+76.32%221,999128.22%
ABNB230120C001800002022-08-11 10:44AM EST180.002.802.492.67+1.23+78.34%446,534126.00%
ABNB230120C001850002022-08-11 11:19AM EST185.002.132.052.19+0.53+33.13%71,738123.44%
ABNB230120C001900002022-08-11 12:48PM EST190.001.861.661.84+0.88+89.80%195,659121.29%
ABNB230120C001950002022-08-11 10:39AM EST195.001.461.421.50+0.69+89.61%151,262119.63%
ABNB230120C002000002022-08-11 1:02PM EST200.001.211.181.26+0.57+89.06%463,355118.21%
ABNB230120C002100002022-08-11 9:25AM EST210.001.000.820.87+0.57+132.56%11,311115.58%
ABNB230120C002200002022-08-11 11:21AM EST220.000.580.560.61+0.23+65.71%242,695113.33%
ABNB230120C002300002022-08-11 12:23PM EST230.000.450.330.51+0.22+95.65%541,768112.11%
ABNB230120C002400002022-08-11 9:42AM EST240.000.340.220.43+0.22+183.33%23870112.11%
ABNB230120C002500002022-08-11 1:07PM EST250.000.260.120.26+0.11+73.33%611,819108.20%
ABNB230120C002600002022-08-02 9:19AM EST260.000.150.060.280.00-4598110.25%
ABNB230120C002700002022-08-11 12:24PM EST270.000.160.100.19+0.07+77.78%11,187111.52%
ABNB230120C002800002022-08-10 10:48AM EST280.000.080.040.15-0.01-11.11%1401,089109.38%
ABNB230120C002900002022-08-11 9:04AM EST290.000.110.050.15+0.04+57.14%301,018113.09%
ABNB230120C003000002022-08-11 11:37AM EST300.000.070.070.14+0.01+16.67%1453,182116.60%
ABNB230120C003100002022-08-11 10:51AM EST310.000.070.030.12+0.03+75.00%12,115115.23%
ABNB230120C003200002022-08-11 11:11AM EST320.000.040.040.10-0.01-20.00%213,993116.99%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230120P000500002022-08-10 10:06AM EST50.000.350.200.35-0.10-22.22%301,32591.11%
ABNB230120P000550002022-08-11 9:18AM EST55.000.390.320.51-0.23-37.10%12,28385.45%
ABNB230120P000600002022-08-11 12:04PM EST60.000.640.520.71-0.26-28.89%43,91780.08%
ABNB230120P000650002022-08-11 9:20AM EST65.000.850.831.06-0.42-33.07%16,29776.03%
ABNB230120P000700002022-08-11 12:39PM EST70.001.311.361.41-0.54-29.19%686,72171.73%
ABNB230120P000750002022-08-11 1:36PM EST75.001.891.821.96-0.64-25.30%1208,97266.28%
ABNB230120P000800002022-08-11 11:02AM EST80.002.412.522.60-0.90-27.19%56,93060.94%
ABNB230120P000850002022-08-11 8:48AM EST85.003.083.303.40-1.32-30.00%63,52954.74%
ABNB230120P000900002022-08-11 11:46AM EST90.004.204.304.45-1.50-26.32%24,68148.84%
ABNB230120P000950002022-08-11 12:45PM EST95.005.355.455.60-1.85-25.69%3114,38740.43%
ABNB230120P001000002022-08-11 12:44PM EST100.006.706.857.05-2.25-25.14%7287,74729.64%
ABNB230120P001050002022-08-11 1:30PM EST105.008.608.608.75-2.35-21.46%2155,4820.00%
ABNB230120P001100002022-08-11 12:48PM EST110.0010.2010.5010.65-2.95-22.43%1243,2500.00%
ABNB230120P001150002022-08-11 11:39AM EST115.0012.3512.5512.80-3.28-20.99%302,1870.00%
ABNB230120P001200002022-08-11 11:14AM EST120.0014.9014.8015.15-3.49-18.98%4426,9310.00%
ABNB230120P001250002022-08-11 11:13AM EST125.0017.5017.3517.85-4.05-18.79%1534,6530.00%
ABNB230120P001300002022-08-11 11:53AM EST130.0019.8020.2020.70-5.25-20.96%2403,9680.00%
ABNB230120P001350002022-08-11 12:38PM EST135.0022.8523.3523.65-2.65-10.39%326,9020.00%
ABNB230120P001400002022-08-11 10:50AM EST140.0026.2726.6526.85-3.58-11.99%55,0490.00%
ABNB230120P001450002022-08-10 2:30PM EST145.0032.0030.0530.40-1.40-4.19%243,8580.00%
ABNB230120P001500002022-08-11 10:50AM EST150.0033.3233.7034.05-6.68-16.70%75,8140.00%
ABNB230120P001550002022-08-09 2:39PM EST155.0043.1037.5537.950.00-12,7840.00%
ABNB230120P001600002022-08-10 11:47AM EST160.0043.4041.5042.15-2.20-4.82%325,4760.00%
ABNB230120P001650002022-08-10 11:47AM EST165.0047.5545.7046.30-2.48-4.96%25,4550.00%
ABNB230120P001700002022-08-10 9:07AM EST170.0053.7049.9550.65+0.16+0.30%15,5630.00%
ABNB230120P001750002022-08-05 9:16AM EST175.0058.1454.3555.000.00-12,0670.00%
ABNB230120P001800002021-12-31 9:31AM EST180.0037.3137.9039.850.00-13,7650.00%
ABNB230120P001850002022-01-05 10:05AM EST185.0037.2540.7543.20-0.75-1.97%11,2760.00%
ABNB230120P001900002022-07-18 9:49AM EST190.0089.9068.2068.950.00-162810.00%
ABNB230120P001950002022-08-08 9:59AM EST195.0076.8573.1573.800.00-11010.00%
ABNB230120P002000002022-08-10 2:03PM EST200.0081.2077.7078.70-0.60-0.73%12,1210.00%
ABNB230120P002100002022-08-10 2:03PM EST210.0091.2587.6588.50-11.30-11.02%11820.00%
ABNB230120P002200002022-08-10 2:03PM EST220.00101.2597.6598.60-10.85-9.68%11120.00%
ABNB230120P002300002022-08-10 2:03PM EST230.00111.10107.60108.65-11.30-9.23%4220.00%
ABNB230120P002400002022-08-10 2:03PM EST240.00121.05117.55118.85-11.05-8.36%2190.00%
ABNB230120P002500002022-08-11 10:20AM EST250.00126.85127.55128.65-14.35-10.16%1110.00%
ABNB230120P002600002022-07-28 1:32PM EST260.00152.15137.55138.850.00-120.00%
ABNB230120P002700002022-08-10 2:03PM EST270.00151.10147.55148.95-11.10-6.84%250.00%
ABNB230120P002800002021-12-17 11:39AM EST280.00128.33118.20121.050.00-15360.00%
ABNB230120P002900002021-12-17 11:39AM EST290.00137.53124.00132.000.00-15400.00%
ABNB230120P003000002021-11-12 10:16AM EST300.00111.02130.50138.500.00-1710.00%
ABNB230120P003100002021-11-24 10:16AM EST310.00139.72140.00143.900.00-5240.00%
ABNB230120P003200002021-10-19 8:56AM EST320.00151.89131.15133.700.00-2670.00%