Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230317C00045000 | 2023-01-25 9:45AM EST | 45.00 | 56.00 | 70.90 | 72.15 | 0.00 | - | 2 | 2 | 147.75% |
| ABNB230317C00050000 | 2023-01-12 2:12PM EST | 50.00 | 49.20 | 66.00 | 67.35 | 0.00 | - | 10 | 32 | 138.77% |
| ABNB230317C00055000 | 2023-01-04 12:46PM EST | 55.00 | 34.06 | 60.80 | 62.70 | 0.00 | - | 1 | 4 | 127.25% |
| ABNB230317C00060000 | 2023-01-17 9:51AM EST | 60.00 | 40.20 | 55.90 | 58.15 | 0.00 | - | 1 | 20 | 121.88% |
| ABNB230317C00065000 | 2023-01-04 12:46PM EST | 65.00 | 25.10 | 51.05 | 52.15 | 0.00 | - | 1 | 34 | 97.90% |
| ABNB230317C00070000 | 2023-01-19 12:47PM EST | 70.00 | 29.35 | 46.05 | 47.35 | 0.00 | - | 1 | 95 | 89.80% |
| ABNB230317C00075000 | 2023-01-27 2:46PM EST | 75.00 | 40.85 | 41.30 | 42.10 | +10.45 | +34.37% | 1 | 64 | 79.39% |
| ABNB230317C00080000 | 2023-01-26 9:30AM EST | 80.00 | 27.85 | 36.50 | 37.30 | 0.00 | - | 10 | 197 | 73.63% |
| ABNB230317C00085000 | 2023-01-25 10:00AM EST | 85.00 | 17.55 | 31.65 | 32.60 | 0.00 | - | 28 | 352 | 67.60% |
| ABNB230317C00090000 | 2023-01-27 3:46PM EST | 90.00 | 28.21 | 27.25 | 27.85 | +6.91 | +32.44% | 56 | 870 | 63.53% |
| ABNB230317C00095000 | 2023-01-27 3:56PM EST | 95.00 | 23.63 | 23.00 | 23.70 | +6.33 | +36.59% | 21 | 1,151 | 61.87% |
| ABNB230317C00100000 | 2023-01-27 3:51PM EST | 100.00 | 19.90 | 18.85 | 19.40 | +6.42 | +47.63% | 367 | 2,051 | 57.80% |
| ABNB230317C00105000 | 2023-01-27 3:57PM EST | 105.00 | 15.40 | 15.20 | 15.55 | +5.20 | +50.98% | 59 | 1,973 | 55.51% |
| ABNB230317C00110000 | 2023-01-27 3:57PM EST | 110.00 | 12.20 | 11.90 | 12.15 | +4.70 | +62.67% | 664 | 2,657 | 53.54% |
| ABNB230317C00115000 | 2023-01-27 3:56PM EST | 115.00 | 9.26 | 9.15 | 9.25 | +3.97 | +75.05% | 461 | 2,293 | 52.28% |
| ABNB230317C00120000 | 2023-01-27 3:59PM EST | 120.00 | 6.85 | 6.75 | 6.80 | +3.33 | +94.60% | 434 | 3,266 | 50.78% |
| ABNB230317C00125000 | 2023-01-27 3:49PM EST | 125.00 | 5.05 | 4.75 | 4.95 | +2.82 | +126.46% | 671 | 2,118 | 50.26% |
| ABNB230317C00130000 | 2023-01-27 3:59PM EST | 130.00 | 3.35 | 3.35 | 3.50 | +1.94 | +137.59% | 583 | 2,323 | 49.59% |
| ABNB230317C00135000 | 2023-01-27 3:52PM EST | 135.00 | 2.43 | 2.20 | 2.41 | +1.55 | +176.14% | 284 | 1,386 | 49.00% |
| ABNB230317C00140000 | 2023-01-27 3:52PM EST | 140.00 | 1.50 | 1.49 | 1.60 | +1.02 | +212.50% | 156 | 761 | 48.30% |
| ABNB230317C00145000 | 2023-01-27 3:57PM EST | 145.00 | 0.98 | 0.94 | 1.00 | +0.72 | +276.92% | 84 | 717 | 47.27% |
| ABNB230317C00150000 | 2023-01-27 3:52PM EST | 150.00 | 0.67 | 0.59 | 0.67 | +0.47 | +235.00% | 38 | 677 | 47.49% |
| ABNB230317C00155000 | 2023-01-27 3:52PM EST | 155.00 | 0.42 | 0.38 | 0.43 | +0.36 | +600.00% | 7 | 723 | 47.36% |
| ABNB230317C00160000 | 2023-01-25 9:44AM EST | 160.00 | 0.04 | 0.18 | 0.29 | 0.00 | - | 6 | 628 | 47.80% |
| ABNB230317C00165000 | 2023-01-27 3:30PM EST | 165.00 | 0.17 | 0.09 | 0.18 | +0.09 | +112.50% | 192 | 652 | 47.66% |
| ABNB230317C00170000 | 2023-01-26 2:54PM EST | 170.00 | 0.03 | 0.04 | 0.12 | 0.00 | - | 40 | 216 | 48.05% |
| ABNB230317C00175000 | 2023-01-20 11:04AM EST | 175.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 860 | 48.44% |
| ABNB230317C00180000 | 2023-01-12 3:40PM EST | 180.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 40 | 820 | 51.56% |
| ABNB230317C00185000 | 2023-01-25 9:48AM EST | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 808 | 53.13% |
Opções de vendapara17 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230317P00045000 | 2023-01-27 1:29PM EST | 45.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 80 | 304 | 100.78% |
| ABNB230317P00050000 | 2023-01-27 3:33PM EST | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 215 | 569 | 85.94% |
| ABNB230317P00055000 | 2023-01-27 3:32PM EST | 55.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 20 | 394 | 80.86% |
| ABNB230317P00060000 | 2023-01-27 10:48AM EST | 60.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 16 | 1,076 | 74.61% |
| ABNB230317P00065000 | 2023-01-27 2:57PM EST | 65.00 | 0.08 | 0.07 | 0.14 | -0.03 | -27.27% | 3 | 3,927 | 72.07% |
| ABNB230317P00070000 | 2023-01-27 3:37PM EST | 70.00 | 0.14 | 0.13 | 0.19 | -0.04 | -22.22% | 214 | 3,925 | 67.68% |
| ABNB230317P00075000 | 2023-01-27 2:42PM EST | 75.00 | 0.23 | 0.22 | 0.28 | -0.08 | -25.81% | 208 | 4,213 | 63.87% |
| ABNB230317P00080000 | 2023-01-27 3:58PM EST | 80.00 | 0.40 | 0.38 | 0.40 | -0.14 | -25.93% | 666 | 8,142 | 60.40% |
| ABNB230317P00085000 | 2023-01-27 3:56PM EST | 85.00 | 0.63 | 0.62 | 0.67 | -0.29 | -31.52% | 80 | 2,270 | 58.01% |
| ABNB230317P00090000 | 2023-01-27 3:56PM EST | 90.00 | 1.05 | 1.02 | 1.12 | -0.44 | -29.53% | 508 | 5,942 | 56.27% |
| ABNB230317P00095000 | 2023-01-27 3:58PM EST | 95.00 | 1.69 | 1.66 | 1.75 | -0.78 | -31.58% | 868 | 3,391 | 54.59% |
| ABNB230317P00100000 | 2023-01-27 3:56PM EST | 100.00 | 2.53 | 2.48 | 2.71 | -1.12 | -30.68% | 3,104 | 3,462 | 52.81% |
| ABNB230317P00105000 | 2023-01-27 3:59PM EST | 105.00 | 3.85 | 3.80 | 3.95 | -1.55 | -28.70% | 492 | 2,586 | 51.50% |
| ABNB230317P00110000 | 2023-01-27 3:59PM EST | 110.00 | 5.52 | 5.35 | 5.55 | -2.13 | -27.84% | 527 | 1,582 | 50.13% |
| ABNB230317P00115000 | 2023-01-27 3:46PM EST | 115.00 | 7.44 | 7.50 | 7.80 | -3.06 | -29.14% | 2,857 | 1,639 | 49.52% |
| ABNB230317P00120000 | 2023-01-27 3:56PM EST | 120.00 | 10.08 | 10.10 | 10.30 | -3.52 | -25.88% | 29 | 1,014 | 47.58% |
| ABNB230317P00125000 | 2023-01-27 3:48PM EST | 125.00 | 12.83 | 13.20 | 13.45 | -4.70 | -26.81% | 18 | 229 | 46.73% |
| ABNB230317P00130000 | 2023-01-27 3:22PM EST | 130.00 | 16.18 | 16.70 | 17.00 | -5.42 | -25.09% | 24 | 88 | 45.65% |
| ABNB230317P00135000 | 2023-01-27 3:22PM EST | 135.00 | 20.09 | 20.40 | 21.00 | -30.11 | -59.98% | 10 | 1 | 45.13% |
| ABNB230317P00140000 | 2023-01-19 11:47AM EST | 140.00 | 42.00 | 24.55 | 25.30 | 0.00 | - | 30 | 0 | 44.65% |
| ABNB230317P00145000 | 2023-01-25 11:12AM EST | 145.00 | 43.35 | 29.20 | 30.10 | 0.00 | - | 1 | 1 | 47.80% |
| ABNB230317P00150000 | 2023-01-27 10:43AM EST | 150.00 | 39.05 | 33.75 | 34.80 | -4.75 | -10.84% | 2 | 0 | 48.61% |
| ABNB230317P00155000 | 2022-12-30 2:45PM EST | 155.00 | 70.59 | 38.80 | 39.70 | 0.00 | - | 1 | 0 | 51.47% |
| ABNB230317P00160000 | 2022-11-02 9:05AM EST | 160.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230317P00165000 | 2022-12-08 3:07PM EST | 165.00 | 70.57 | 76.25 | 76.70 | 0.00 | - | 1 | 0 | 246.68% |
| ABNB230317P00170000 | 2022-11-02 10:00AM EST | 170.00 | 71.00 | 69.40 | 70.15 | 0.00 | - | 2 | 0 | 182.19% |
| ABNB230317P00175000 | 2022-09-15 2:44PM EST | 175.00 | 52.00 | 65.30 | 66.65 | 0.00 | - | - | 5 | 129.68% |
| ABNB230317P00180000 | 2022-11-14 3:33PM EST | 180.00 | 73.69 | 85.55 | 86.55 | 0.00 | - | 1 | 1 | 230.97% |
© 2023 Yahoo. Todos os direitos reservados.
