Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,55-1,62 (-1,42%)
No fechamento: 04:00PM EDT
113,25 +0,70 (+0,62%)
Pós-fechamento: 07:59PM EDT
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
ABNB230120C000650002022-01-05 4:02PM EDT65.00102.0098.05102.30-3.55-3.36%1159354.57%
ABNB230120C000700002022-01-05 2:20PM EDT70.00100.6091.8099.20+2.50+2.55%1506317.02%
ABNB230120C000750002021-12-31 2:17PM EDT75.0093.9686.5094.500.00-280285.56%
ABNB230120C000800002021-12-27 12:06PM EDT80.0094.8582.2090.400.00-1121264.52%
ABNB230120C000850002021-11-26 11:38AM EDT85.0090.0089.6591.800.00-129296.81%
ABNB230120C000900002022-01-04 2:57PM EDT90.0083.0074.0580.600.00-2173227.55%
ABNB230120C000950002021-12-29 1:41PM EDT95.0077.9771.7075.700.00-194215.86%
ABNB230120C001000002022-01-05 3:35PM EDT100.0074.3068.0070.70-2.45-3.19%61,280202.11%
ABNB230120C001050002022-01-05 3:35PM EDT105.0070.3664.1067.20+9.21+15.06%653191.97%
ABNB230120C001100002022-01-05 12:21PM EDT110.0067.8560.5064.05+3.15+4.87%2160183.64%
ABNB230120C001150002022-01-05 10:48AM EDT115.0067.8556.5559.25+2.03+3.08%486172.26%
ABNB230120C001200002022-01-03 4:45PM EDT120.0061.4052.5056.200.00-5681164.25%
ABNB230120C001250002022-01-05 4:53PM EDT125.0051.0549.8552.05-6.45-11.22%275228157.04%
ABNB230120C001300002022-01-05 3:21PM EDT130.0050.3545.7049.00-3.95-7.27%491,206149.44%
ABNB230120C001350002022-01-05 4:25PM EDT135.0045.5043.5045.75-4.90-9.72%53580144.67%
ABNB230120C001400002022-01-05 4:57PM EDT140.0041.9541.2042.10-5.90-12.33%58783139.20%
ABNB230120C001450002022-01-05 2:04PM EDT145.0042.3038.5540.10+0.35+0.83%1570135.66%
ABNB230120C001500002022-01-05 4:51PM EDT150.0037.0035.5037.40-5.32-12.57%101,734130.52%
ABNB230120C001550002022-01-05 2:04PM EDT155.0037.0533.5534.80-1.28-3.34%1837127.06%
ABNB230120C001600002022-01-05 4:46PM EDT160.0033.0531.1532.25-3.54-9.67%7975122.99%
ABNB230120C001650002022-01-05 4:05PM EDT165.0030.0029.0030.00-4.45-12.92%3613119.60%
ABNB230120C001700002022-01-05 4:58PM EDT170.0027.4026.9027.70-4.60-14.38%2371,735116.14%
ABNB230120C001750002022-01-05 4:55PM EDT175.0025.7024.9525.95-4.15-13.90%141,147113.52%
ABNB230120C001800002022-01-05 4:55PM EDT180.0023.8323.0523.70-3.12-11.58%155,737110.19%
ABNB230120C001850002022-01-05 1:52PM EDT185.0024.2721.2522.60+0.27+1.13%21,020108.44%
ABNB230120C001900002022-01-05 4:21PM EDT190.0020.8520.0020.90-3.07-12.83%71,920106.50%
ABNB230120C001950002022-01-05 1:34PM EDT195.0021.0018.4019.40-0.20-0.94%21353104.23%
ABNB230120C002000002022-01-05 4:54PM EDT200.0017.7017.0017.60-3.10-14.90%393,227101.69%
ABNB230120C002100002022-01-05 4:23PM EDT210.0015.3614.5515.35-1.44-8.57%745498.59%
ABNB230120C002200002022-01-05 1:11PM EDT220.0014.5012.2015.10-1.00-6.45%71,99798.11%
ABNB230120C002300002022-01-05 3:16PM EDT230.0012.0010.2512.75-0.50-4.00%41,30394.65%
ABNB230120C002400002022-01-05 3:38PM EDT240.0010.158.959.55-0.65-6.02%242590.23%
ABNB230120C002500002022-01-05 4:50PM EDT250.007.937.558.05-1.32-14.27%61,38887.84%
ABNB230120C002600002022-01-05 4:48PM EDT260.006.716.406.85-1.54-18.67%262685.93%
ABNB230120C002700002022-01-05 4:04PM EDT270.006.005.405.85-0.30-4.76%1039484.22%
ABNB230120C002800002022-01-05 10:30AM EDT280.005.504.505.00+0.20+3.77%177282.58%
ABNB230120C002900002022-01-04 10:30AM EDT290.005.503.605.650.00-51,18484.03%
ABNB230120C003000002022-01-05 4:54PM EDT300.003.603.504.05-0.85-19.10%141,85981.82%
ABNB230120C003100002022-01-04 12:07PM EDT310.003.552.664.700.00-11,58283.14%
ABNB230120C003200002022-01-05 4:56PM EDT320.002.602.503.30-0.50-16.13%82,58780.49%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230120P000650002022-01-05 2:38PM EDT65.000.830.790.900.00-52,81644.61%
ABNB230120P000700002022-01-05 2:38PM EDT70.001.110.821.44+0.04+3.74%53,85144.43%
ABNB230120P000750002021-12-21 12:36PM EDT75.002.210.593.850.00-331253.77%
ABNB230120P000800002021-12-29 11:48AM EDT80.002.241.113.000.00-12,22843.40%
ABNB230120P000850002022-01-03 11:33AM EDT85.002.272.462.790.00-51,07636.87%
ABNB230120P000900002022-01-05 3:21PM EDT90.003.203.153.45+0.42+15.11%31,96534.49%
ABNB230120P000950002022-01-05 4:02PM EDT95.004.103.954.40+0.35+9.33%51,17632.68%
ABNB230120P001000002022-01-05 4:53PM EDT100.005.004.855.30+0.70+16.28%94,82130.04%
ABNB230120P001050002022-01-03 3:40PM EDT105.005.204.550.000.00-325,6141.56%
ABNB230120P001100002021-12-27 1:22PM EDT110.007.107.107.550.00-252,25124.15%
ABNB230120P001150002021-12-23 11:25AM EDT115.008.698.458.950.00-101,76420.64%
ABNB230120P001200002022-01-03 1:07PM EDT120.008.7510.0010.450.00-45,32015.83%
ABNB230120P001250002022-01-04 3:53PM EDT125.0010.2011.5512.650.00-94,0778.25%
ABNB230120P001300002022-01-05 4:54PM EDT130.0013.5012.6513.80+1.80+15.38%15,1190.00%
ABNB230120P001350002022-01-05 3:05PM EDT135.0014.3515.3015.90+0.35+2.50%16,3850.00%
ABNB230120P001400002022-01-05 4:57PM EDT140.0017.2017.2518.20+1.25+7.84%33,8190.00%
ABNB230120P001450002022-01-04 10:59AM EDT145.0016.3719.5520.300.00-24,7510.00%
ABNB230120P001500002022-01-05 4:28PM EDT150.0021.7021.7522.80+2.30+11.86%2063,9930.00%
ABNB230120P001550002022-01-05 1:55PM EDT155.0022.6024.2524.85+0.91+4.20%13,1520.00%
ABNB230120P001600002022-01-05 4:08PM EDT160.0026.8826.6027.95+2.73+11.30%46,5550.00%
ABNB230120P001650002022-01-05 4:56PM EDT165.0030.0029.6030.60+2.75+10.09%17,2170.00%
ABNB230120P001700002022-01-05 1:37PM EDT170.0030.4532.8533.50+1.10+3.75%2105,6860.00%
ABNB230120P001750002021-12-31 11:45AM EDT175.0034.2035.7536.950.00-302,5940.00%
ABNB230120P001800002021-12-31 10:31AM EDT180.0037.3137.9039.850.00-13,7650.00%
ABNB230120P001850002022-01-05 11:05AM EDT185.0037.2540.7543.20-0.75-1.97%11,2760.00%
ABNB230120P001900002021-12-27 12:21PM EDT190.0042.9544.7046.350.00-162130.00%
ABNB230120P001950002021-12-29 3:31PM EDT195.0047.1048.0550.150.00-11,5910.00%
ABNB230120P002000002022-01-04 1:04PM EDT200.0049.5551.1553.350.00-15,1760.00%
ABNB230120P002100002021-12-31 1:15PM EDT210.0057.5758.4561.600.00-14200.00%
ABNB230120P002200002021-12-28 1:53PM EDT220.0064.6066.7569.300.00-13780.00%
ABNB230120P002300002021-12-21 4:07PM EDT230.0075.8073.8576.800.00-4610.00%
ABNB230120P002400002021-11-15 2:33PM EDT240.0060.7582.4584.800.00-2750.00%
ABNB230120P002500002021-12-23 2:45PM EDT250.0087.8691.4594.250.00-11760.00%
ABNB230120P002600002022-01-05 4:34PM EDT260.00101.29100.10103.45+2.84+2.88%11160.00%
ABNB230120P002700002021-12-20 4:32PM EDT270.00117.50110.05114.000.00-2430.00%
ABNB230120P002800002021-12-17 12:39PM EDT280.00128.33118.20121.050.00-15360.00%
ABNB230120P002900002021-12-17 12:39PM EDT290.00137.53124.00132.000.00-15400.00%
ABNB230120P003000002021-11-12 11:16AM EDT300.00111.02130.50138.500.00-1710.00%
ABNB230120P003100002021-11-24 11:16AM EDT310.00139.72140.00143.900.00-5240.00%
ABNB230120P003200002021-10-19 9:56AM EDT320.00151.89131.15133.700.00-2670.00%