Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,94+6,52 (+5,96%)
No fechamento: 04:00PM EST
116,05 +0,11 (+0,09%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230317C000450002023-01-25 9:45AM EST45.0056.0070.9072.150.00-22147.75%
ABNB230317C000500002023-01-12 2:12PM EST50.0049.2066.0067.350.00-1032138.77%
ABNB230317C000550002023-01-04 12:46PM EST55.0034.0660.8062.700.00-14127.25%
ABNB230317C000600002023-01-17 9:51AM EST60.0040.2055.9058.150.00-120121.88%
ABNB230317C000650002023-01-04 12:46PM EST65.0025.1051.0552.150.00-13497.90%
ABNB230317C000700002023-01-19 12:47PM EST70.0029.3546.0547.350.00-19589.80%
ABNB230317C000750002023-01-27 2:46PM EST75.0040.8541.3042.10+10.45+34.37%16479.39%
ABNB230317C000800002023-01-26 9:30AM EST80.0027.8536.5037.300.00-1019773.63%
ABNB230317C000850002023-01-25 10:00AM EST85.0017.5531.6532.600.00-2835267.60%
ABNB230317C000900002023-01-27 3:46PM EST90.0028.2127.2527.85+6.91+32.44%5687063.53%
ABNB230317C000950002023-01-27 3:56PM EST95.0023.6323.0023.70+6.33+36.59%211,15161.87%
ABNB230317C001000002023-01-27 3:51PM EST100.0019.9018.8519.40+6.42+47.63%3672,05157.80%
ABNB230317C001050002023-01-27 3:57PM EST105.0015.4015.2015.55+5.20+50.98%591,97355.51%
ABNB230317C001100002023-01-27 3:57PM EST110.0012.2011.9012.15+4.70+62.67%6642,65753.54%
ABNB230317C001150002023-01-27 3:56PM EST115.009.269.159.25+3.97+75.05%4612,29352.28%
ABNB230317C001200002023-01-27 3:59PM EST120.006.856.756.80+3.33+94.60%4343,26650.78%
ABNB230317C001250002023-01-27 3:49PM EST125.005.054.754.95+2.82+126.46%6712,11850.26%
ABNB230317C001300002023-01-27 3:59PM EST130.003.353.353.50+1.94+137.59%5832,32349.59%
ABNB230317C001350002023-01-27 3:52PM EST135.002.432.202.41+1.55+176.14%2841,38649.00%
ABNB230317C001400002023-01-27 3:52PM EST140.001.501.491.60+1.02+212.50%15676148.30%
ABNB230317C001450002023-01-27 3:57PM EST145.000.980.941.00+0.72+276.92%8471747.27%
ABNB230317C001500002023-01-27 3:52PM EST150.000.670.590.67+0.47+235.00%3867747.49%
ABNB230317C001550002023-01-27 3:52PM EST155.000.420.380.43+0.36+600.00%772347.36%
ABNB230317C001600002023-01-25 9:44AM EST160.000.040.180.290.00-662847.80%
ABNB230317C001650002023-01-27 3:30PM EST165.000.170.090.18+0.09+112.50%19265247.66%
ABNB230317C001700002023-01-26 2:54PM EST170.000.030.040.120.00-4021648.05%
ABNB230317C001750002023-01-20 11:04AM EST175.000.030.010.080.00-5086048.44%
ABNB230317C001800002023-01-12 3:40PM EST180.000.030.020.150.00-4082051.56%
ABNB230317C001850002023-01-25 9:48AM EST185.000.010.000.070.00-4080853.13%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230317P000450002023-01-27 1:29PM EST45.000.030.010.07+0.01+50.00%80304100.78%
ABNB230317P000500002023-01-27 3:33PM EST50.000.030.020.030.00-21556985.94%
ABNB230317P000550002023-01-27 3:32PM EST55.000.040.030.05+0.01+33.33%2039480.86%
ABNB230317P000600002023-01-27 10:48AM EST60.000.060.050.06+0.01+20.00%161,07674.61%
ABNB230317P000650002023-01-27 2:57PM EST65.000.080.070.14-0.03-27.27%33,92772.07%
ABNB230317P000700002023-01-27 3:37PM EST70.000.140.130.19-0.04-22.22%2143,92567.68%
ABNB230317P000750002023-01-27 2:42PM EST75.000.230.220.28-0.08-25.81%2084,21363.87%
ABNB230317P000800002023-01-27 3:58PM EST80.000.400.380.40-0.14-25.93%6668,14260.40%
ABNB230317P000850002023-01-27 3:56PM EST85.000.630.620.67-0.29-31.52%802,27058.01%
ABNB230317P000900002023-01-27 3:56PM EST90.001.051.021.12-0.44-29.53%5085,94256.27%
ABNB230317P000950002023-01-27 3:58PM EST95.001.691.661.75-0.78-31.58%8683,39154.59%
ABNB230317P001000002023-01-27 3:56PM EST100.002.532.482.71-1.12-30.68%3,1043,46252.81%
ABNB230317P001050002023-01-27 3:59PM EST105.003.853.803.95-1.55-28.70%4922,58651.50%
ABNB230317P001100002023-01-27 3:59PM EST110.005.525.355.55-2.13-27.84%5271,58250.13%
ABNB230317P001150002023-01-27 3:46PM EST115.007.447.507.80-3.06-29.14%2,8571,63949.52%
ABNB230317P001200002023-01-27 3:56PM EST120.0010.0810.1010.30-3.52-25.88%291,01447.58%
ABNB230317P001250002023-01-27 3:48PM EST125.0012.8313.2013.45-4.70-26.81%1822946.73%
ABNB230317P001300002023-01-27 3:22PM EST130.0016.1816.7017.00-5.42-25.09%248845.65%
ABNB230317P001350002023-01-27 3:22PM EST135.0020.0920.4021.00-30.11-59.98%10145.13%
ABNB230317P001400002023-01-19 11:47AM EST140.0042.0024.5525.300.00-30044.65%
ABNB230317P001450002023-01-25 11:12AM EST145.0043.3529.2030.100.00-1147.80%
ABNB230317P001500002023-01-27 10:43AM EST150.0039.0533.7534.80-4.75-10.84%2048.61%
ABNB230317P001550002022-12-30 2:45PM EST155.0070.5938.8039.700.00-1051.47%
ABNB230317P001600002022-11-02 9:05AM EST160.0058.750.000.000.00-200.00%
ABNB230317P001650002022-12-08 3:07PM EST165.0070.5776.2576.700.00-10246.68%
ABNB230317P001700002022-11-02 10:00AM EST170.0071.0069.4070.150.00-20182.19%
ABNB230317P001750002022-09-15 2:44PM EST175.0052.0065.3066.650.00--5129.68%
ABNB230317P001800002022-11-14 3:33PM EST180.0073.6985.5586.550.00-11230.97%