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
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 | 2021-06-24 10:24AM EST | 65.00 | 88.90 | 87.50 | 90.00 | +1.40 | +1.60% | 1 | 161 | 0.00% |
| ABNB230120C00070000 | 2021-06-22 8:55AM EST | 70.00 | 82.91 | 84.00 | 87.50 | 0.00 | - | 1 | 506 | 0.00% |
| ABNB230120C00075000 | 2021-06-18 2:39PM EST | 75.00 | 81.60 | 79.75 | 83.00 | 0.00 | - | 1 | 37 | 0.00% |
| ABNB230120C00080000 | 2021-06-22 11:15AM EST | 80.00 | 76.50 | 75.50 | 79.00 | 0.00 | - | 3 | 119 | 0.00% |
| ABNB230120C00085000 | 2021-06-24 10:26AM EST | 85.00 | 73.25 | 72.20 | 75.25 | -2.05 | -2.72% | 2 | 26 | 0.00% |
| ABNB230120C00090000 | 2021-06-23 12:51PM EST | 90.00 | 70.92 | 68.15 | 71.50 | 0.00 | - | 2 | 167 | 0.00% |
| ABNB230120C00100000 | 2021-06-24 10:03AM EST | 100.00 | 63.60 | 62.35 | 65.10 | +0.70 | +1.11% | 42 | 1,232 | 0.00% |
| ABNB230120C00115000 | 2021-06-14 2:57PM EST | 115.00 | 52.00 | 52.50 | 55.50 | 0.00 | - | 1 | 34 | 0.00% |
| ABNB230120C00120000 | 2021-06-23 11:30AM EST | 120.00 | 52.00 | 49.50 | 53.00 | -0.50 | -0.95% | 1 | 321 | 0.00% |
| ABNB230120C00125000 | 2021-06-22 2:54PM EST | 125.00 | 47.50 | 47.60 | 50.30 | 0.00 | - | 2 | 161 | 0.00% |
| ABNB230120C00130000 | 2021-06-24 8:42AM EST | 130.00 | 47.00 | 45.50 | 47.90 | +2.00 | +4.44% | 3 | 641 | 0.00% |
| ABNB230120C00135000 | 2021-06-23 11:36AM EST | 135.00 | 44.67 | 43.00 | 45.40 | -0.43 | -0.95% | 2 | 520 | 0.00% |
| ABNB230120C00145000 | 2021-06-24 8:40AM EST | 145.00 | 40.25 | 38.40 | 40.25 | +1.25 | +3.21% | 1 | 435 | 0.00% |
| ABNB230120C00150000 | 2021-06-24 11:47AM EST | 150.00 | 37.40 | 36.85 | 38.10 | +0.24 | +0.65% | 82 | 1,920 | 0.00% |
| ABNB230120C00155000 | 2021-06-24 9:47AM EST | 155.00 | 36.37 | 35.35 | 37.40 | +0.47 | +1.31% | 14 | 246 | 0.00% |
| ABNB230120C00160000 | 2021-06-24 9:21AM EST | 160.00 | 33.50 | 33.00 | 34.50 | +0.16 | +0.48% | 26 | 657 | 0.00% |
| ABNB230120C00165000 | 2021-06-24 9:11AM EST | 165.00 | 32.94 | 30.90 | 33.30 | +2.24 | +7.30% | 6 | 339 | 0.00% |
| ABNB230120C00170000 | 2021-06-24 9:40AM EST | 170.00 | 30.75 | 29.65 | 31.00 | -0.40 | -1.28% | 4 | 1,360 | 0.00% |
| ABNB230120C00175000 | 2021-06-21 2:26PM EST | 175.00 | 28.80 | 28.00 | 29.25 | +0.30 | +1.05% | 2 | 328 | 0.00% |
| ABNB230120C00180000 | 2021-06-24 9:21AM EST | 180.00 | 27.20 | 26.55 | 27.70 | +0.07 | +0.26% | 43 | 638 | 14.29% |
| ABNB230120C00190000 | 2021-06-22 2:28PM EST | 190.00 | 23.40 | 22.90 | 25.70 | 0.00 | - | 2 | 1,304 | 20.94% |
| ABNB230120C00195000 | 2021-06-24 8:51AM EST | 195.00 | 22.70 | 21.85 | 23.90 | -1.30 | -5.42% | 9 | 167 | 22.15% |
| ABNB230120C00210000 | 2021-06-23 9:26AM EST | 210.00 | 19.45 | 19.05 | 20.65 | 0.00 | - | 1 | 338 | 26.48% |
| ABNB230120C00220000 | 2021-06-24 9:10AM EST | 220.00 | 17.84 | 16.80 | 18.80 | +0.84 | +4.94% | 10 | 1,397 | 28.66% |
| ABNB230120C00230000 | 2021-06-24 9:10AM EST | 230.00 | 16.05 | 14.60 | 16.75 | +1.05 | +7.00% | 10 | 125 | 30.01% |
| ABNB230120C00240000 | 2021-06-24 10:44AM EST | 240.00 | 15.00 | 12.60 | 14.95 | -0.30 | -1.96% | 10 | 208 | 31.17% |
| ABNB230120C00250000 | 2021-06-23 12:50PM EST | 250.00 | 13.00 | 11.10 | 13.10 | 0.00 | - | 1 | 708 | 31.85% |
| ABNB230120C00260000 | 2021-06-16 10:15AM EST | 260.00 | 11.50 | 10.15 | 11.80 | -0.50 | -4.17% | 9 | 107 | 32.85% |
| ABNB230120C00270000 | 2021-06-24 8:59AM EST | 270.00 | 10.50 | 8.95 | 10.60 | -0.25 | -2.33% | 1 | 243 | 33.68% |
| ABNB230120C00280000 | 2021-06-17 10:07AM EST | 280.00 | 10.00 | 8.70 | 9.55 | 0.00 | - | 1 | 670 | 34.45% |
| ABNB230120C00290000 | 2021-06-14 10:19AM EST | 290.00 | 8.57 | 7.45 | 8.65 | 0.00 | - | 10 | 1,111 | 35.19% |
| ABNB230120C00300000 | 2021-06-23 9:24AM EST | 300.00 | 7.40 | 6.20 | 7.90 | 0.00 | - | 5 | 647 | 35.95% |
| ABNB230120C00310000 | 2021-06-11 2:06PM EST | 310.00 | 7.43 | 0.00 | 7.15 | 0.00 | - | 2 | 1,376 | 36.52% |
| ABNB230120C00320000 | 2021-06-24 9:43AM EST | 320.00 | 6.00 | 0.00 | 6.50 | -0.20 | -3.23% | 25 | 2,094 | 37.09% |
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 | 2021-06-23 1:54PM EST | 65.00 | 2.84 | 2.20 | 3.25 | 0.00 | - | 1 | 2,651 | 73.10% |
| ABNB230120P00070000 | 2021-06-22 9:37AM EST | 70.00 | 3.20 | 3.05 | 3.50 | 0.00 | - | 45 | 3,569 | 71.91% |
| ABNB230120P00080000 | 2021-06-23 12:42PM EST | 80.00 | 5.25 | 4.95 | 5.55 | +0.10 | +1.94% | 1 | 178 | 72.64% |
| ABNB230120P00085000 | 2021-06-23 10:04AM EST | 85.00 | 6.63 | 6.20 | 7.20 | 0.00 | - | 11 | 136 | 73.91% |
| ABNB230120P00090000 | 2021-06-24 10:47AM EST | 90.00 | 7.95 | 7.75 | 8.10 | +0.05 | +0.63% | 2 | 826 | 73.83% |
| ABNB230120P00095000 | 2021-06-17 1:53PM EST | 95.00 | 9.50 | 9.25 | 9.65 | 0.00 | - | 7 | 369 | 74.31% |
| ABNB230120P00100000 | 2021-06-24 10:47AM EST | 100.00 | 11.05 | 10.95 | 11.25 | -0.30 | -2.64% | 4 | 4,585 | 74.74% |
| ABNB230120P00105000 | 2021-06-23 1:39PM EST | 105.00 | 12.75 | 12.70 | 13.40 | 0.00 | - | 4 | 3,825 | 75.57% |
| ABNB230120P00110000 | 2021-06-22 12:57PM EST | 110.00 | 14.62 | 14.50 | 15.05 | 0.00 | - | 1 | 1,736 | 75.53% |
| ABNB230120P00115000 | 2021-06-22 11:19AM EST | 115.00 | 16.90 | 16.60 | 17.20 | 0.00 | - | 152 | 914 | 76.12% |
| ABNB230120P00120000 | 2021-06-22 2:52PM EST | 120.00 | 19.40 | 18.75 | 19.40 | 0.00 | - | 4 | 2,180 | 76.54% |
| ABNB230120P00130000 | 2021-06-21 1:03PM EST | 130.00 | 24.55 | 23.60 | 24.35 | 0.00 | - | 14 | 1,858 | 77.72% |
| ABNB230120P00135000 | 2021-06-22 10:57AM EST | 135.00 | 26.70 | 26.05 | 27.25 | 0.00 | - | 250 | 2,131 | 78.39% |
| ABNB230120P00140000 | 2021-06-23 1:43PM EST | 140.00 | 29.34 | 28.90 | 29.65 | +0.34 | +1.17% | 2 | 1,511 | 78.77% |
| ABNB230120P00145000 | 2021-06-23 8:57AM EST | 145.00 | 31.93 | 31.55 | 32.55 | 0.00 | - | 6 | 1,088 | 79.23% |
| ABNB230120P00150000 | 2021-06-24 11:20AM EST | 150.00 | 35.00 | 34.50 | 35.50 | +0.30 | +0.86% | 11 | 1,816 | 79.81% |
| ABNB230120P00165000 | 2021-06-22 1:22PM EST | 165.00 | 44.35 | 44.10 | 44.85 | 0.00 | - | 38 | 1,432 | 81.60% |
| ABNB230120P00170000 | 2021-06-22 10:33AM EST | 170.00 | 46.80 | 47.35 | 48.15 | 0.00 | - | 36 | 1,292 | 82.11% |
| ABNB230120P00175000 | 2021-06-18 8:51AM EST | 175.00 | 50.85 | 50.75 | 51.45 | 0.00 | - | 6 | 636 | 82.61% |
| ABNB230120P00185000 | 2021-06-23 12:42PM EST | 185.00 | 57.35 | 57.70 | 58.45 | +0.15 | +0.26% | 201 | 968 | 83.69% |
| ABNB230120P00190000 | 2021-05-26 11:56AM EST | 190.00 | 71.00 | 60.40 | 62.20 | 0.00 | - | 2 | 61 | 83.73% |
| ABNB230120P00195000 | 2021-06-22 2:48PM EST | 195.00 | 64.60 | 64.90 | 65.55 | -1.45 | -2.20% | 100 | 1,058 | 84.62% |
| ABNB230120P00200000 | 2021-06-23 1:38PM EST | 200.00 | 68.95 | 68.75 | 71.00 | 0.00 | - | 115 | 962 | 86.35% |
| ABNB230120P00220000 | 2021-05-13 11:13AM EST | 220.00 | 96.98 | 85.80 | 88.65 | 0.00 | - | 10 | 136 | 90.79% |
| ABNB230120P00240000 | 2021-02-10 3:52PM EST | 240.00 | 100.70 | 92.45 | 97.35 | 0.00 | - | 2 | 3 | 82.56% |
| ABNB230120P00250000 | 2021-06-03 8:42AM EST | 250.00 | 115.00 | 107.90 | 111.50 | 0.00 | - | 1 | 111 | 91.28% |
| ABNB230120P00260000 | 2021-05-13 1:55PM EST | 260.00 | 131.70 | 118.55 | 123.90 | 0.00 | - | 100 | 101 | 95.90% |
| ABNB230120P00270000 | 2021-05-04 9:35AM EST | 270.00 | 117.00 | 133.30 | 137.45 | 0.00 | - | 5 | 7 | 103.47% |
| ABNB230120P00290000 | 2021-05-04 8:32AM EST | 290.00 | 132.05 | 150.55 | 155.90 | 0.00 | - | 1 | 11 | 105.68% |
| ABNB230120P00300000 | 2021-06-21 9:41AM EST | 300.00 | 158.41 | 152.70 | 155.45 | 0.00 | - | 10 | 55 | 97.19% |
| ABNB230120P00310000 | 2021-06-21 9:41AM EST | 310.00 | 167.72 | 162.00 | 164.70 | 0.00 | - | 10 | 14 | 98.46% |
| ABNB230120P00320000 | 2021-05-24 11:59AM EST | 320.00 | 186.45 | 171.00 | 174.05 | 0.00 | - | 3 | 58 | 99.52% |
© 2021 Yahoo. Todos os direitos reservados.
