Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,51+7,79 (+8,14%)
No fechamento: 04:00PM EDT
103,32 -0,19 (-0,18%)
Pós-fechamento: 07:59PM 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
-----50.001.45-0.60-29.27%5693
43.650.00--155.002.15-0.84-28.09%32,272
44.050.00-21560.002.95-1.15-28.05%42,613
44.350.00-1415065.003.80-1.05-21.65%3616,100
40.00+2.70+7.24%1051770.005.12-1.53-23.01%274,997
35.80+0.70+1.99%1011875.006.30+0.05+0.80%14,600
30.500.00-1217680.007.80-2.35-23.15%494,495
28.70+4.85+20.34%311685.009.55-2.67-21.85%822,957
26.85+6.85+34.25%1828090.0011.45-2.66-18.85%1094,812
24.00+5.10+26.98%1125595.0013.61-3.19-18.99%1813,645
21.35+4.87+29.55%681,419100.0015.90-4.35-21.48%1246,525
18.85+5.15+37.59%47158105.0018.93-1.12-5.59%285,455
16.75+4.35+35.08%75500110.0021.90-2.90-11.69%172,488
14.72+3.94+36.55%180621115.0023.92-5.35-18.28%1801,861
12.35+3.10+33.51%723,776120.0028.00-5.45-16.29%16,635
11.25+3.32+41.87%421,086125.0037.100.00-43,914
9.75+2.80+40.29%611,883130.0034.70-5.75-14.22%54,570
8.20+2.55+45.13%251,676135.0038.00-6.15-13.93%36,897
7.20+2.20+44.00%34987140.0041.65-7.75-15.69%15,106
6.05+1.95+47.56%142,212145.0053.650.00-53,977
5.40+1.70+45.95%552,205150.0056.400.00-55,886
4.17+1.10+35.83%231,106155.0062.400.00-82,755
3.96+1.39+54.09%681,505160.0058.50-10.02-14.62%25,459
3.35+1.14+51.58%91,374165.0069.700.00-1005,577
2.62+0.76+40.86%272,503170.0067.75-2.95-4.17%15,564
2.23+0.74+49.66%351,668175.0081.350.00-502,324
2.10+0.78+59.09%3805,326180.0078.000.00-23,663
1.59+0.07+4.61%121,263185.0078.330.00-11,163
1.36+0.35+34.65%204,070190.0083.030.00-2317
1.30+0.50+62.50%81697195.0090.680.00-31,491
1.11+0.43+63.24%1613,233200.00107.400.00-1,6353,498
0.80+0.20+33.33%51,132210.00100.480.00-10212
0.570.00-32,692220.00127.740.00-1177
0.440.00-101,574230.0077.150.00-547
0.370.00-3827240.00125.200.00-120
0.25+0.03+13.64%21,570250.00138.500.00-515
0.210.00-1585260.0088.850.00-1112
0.390.00-201,180270.00155.000.00-19
0.130.00-21,063280.00109.800.00-1532
0.220.00-101,008290.00136.440.00-14
0.11-0.02-15.38%33,013300.00181.650.00-19
0.100.00-12,023310.00153.920.00-1024
0.12+0.03+33.33%164,147320.00177.770.00-2564