Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,69+4,32 (+4,06%)
No fechamento: 04:00PM EDT
110,45 -0,24 (-0,22%)
Pós-fechamento: 06:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de janeiro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
55.000.00-11150.000.44-0.04-8.33%12,038
40.000.00-244055.000.760.00-62,387
46.380.00-1060.000.92-0.16-14.81%380
45.80+2.20+5.05%121065.001.35-0.25-15.62%76,058
34.500.00-356570.001.70-0.45-20.93%197,630
34.250.00-214075.002.30-0.70-23.33%709,681
34.25+3.00+9.60%2080.003.15-0.90-22.22%2498,853
26.990.00-526685.004.19-1.26-23.12%3870
26.90+2.90+12.08%1552790.005.25-1.50-22.22%4596,195
23.00+3.26+16.51%239395.006.80-1.60-19.05%2475,760
19.99+2.99+17.59%192,928100.008.47-2.03-19.33%1290
17.60+3.30+23.08%201,071105.0010.55-2.30-17.90%525,076
15.00+2.60+20.97%351,285110.0012.80-2.70-17.42%1663,806
12.50+2.20+21.36%961,367115.0015.45-2.80-15.34%1222,532
10.44+1.79+20.69%1800120.0018.50-2.45-11.69%529,960
8.25+1.15+16.20%312,522125.0021.40-4.95-18.79%325,079
6.90+1.40+25.45%3023,313130.0025.85-3.45-11.77%113,797
5.35+0.90+20.22%151,851135.0032.300.00-96,836
4.40+0.85+23.94%1,5243,313140.0037.070.00-25,049
3.50+1.00+40.00%393,330145.0042.950.00-23,649
2.78+0.60+27.52%474,361150.0043.900.00-15,783
2.17+0.74+51.75%191,666155.0045.26-5.49-10.82%42,808
1.71+0.30+21.28%301,906160.0054.07+0.97+1.83%25,366
1.31+0.25+23.58%1,5183,152165.0062.800.00-615,434
1.00+0.27+36.99%50170.0064.500.00-14,957
0.78+0.13+20.00%22,720175.0070.540.00-101,108
0.63+0.15+31.25%1126,311180.0068.98-6.58-8.71%8,4013,451
0.45+0.15+50.00%61,844185.0074.25+4.85+6.99%3,725890
0.400.00-40190.0068.100.00-216
0.250.00-21,615195.0085.30+5.40+6.76%10077
0.21+0.01+5.00%223,296200.0089.15-6.54-6.83%6,6521,577
0.220.00-21,358210.0099.20+4.25+4.48%786182
0.080.00-172,811220.00109.15+2.95+2.78%500112
0.09+0.03+50.00%31,668230.00119.40+16.90+16.49%22522
0.09+0.04+80.00%1849240.00130.45+17.40+15.39%2519
0.07+0.02+40.00%11,832250.00126.850.00-111
0.070.00-200611260.00148.300.00-20
0.040.00-501,380270.00147.700.00-15
0.060.00-521,142280.00109.800.00-1532
0.040.00-101,050290.00136.440.00-14
0.03+0.01+50.00%400300.00205.750.00-10
0.030.00-1002,125310.00153.920.00-1024
0.020.00-13,973320.00215.500.00-10