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 comprapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230421C000450002023-01-25 3:04PM EST45.0060.0070.9572.250.00-11114.94%
ABNB230421C000500002022-11-09 9:54AM EST50.0048.8547.1047.800.00-210.00%
ABNB230421C000600002023-01-27 1:18PM EST60.0054.5656.1557.20+4.66+9.34%1585.11%
ABNB230421C000650002023-01-24 12:32PM EST65.0041.2751.4052.500.00-31381.64%
ABNB230421C000700002023-01-25 10:00AM EST70.0031.5046.4547.650.00-21974.49%
ABNB230421C000750002023-01-17 12:34PM EST75.0029.2541.8542.900.00-12570.58%
ABNB230421C000800002023-01-27 2:18PM EST80.0036.2037.3038.10+5.05+16.21%26765.97%
ABNB230421C000850002023-01-27 10:15AM EST85.0027.8532.7533.70+0.85+3.15%130062.72%
ABNB230421C000900002023-01-23 3:58PM EST90.0019.6228.5529.000.00-144058.73%
ABNB230421C000950002023-01-27 3:51PM EST95.0025.5024.4525.45+6.45+33.86%15974558.15%
ABNB230421C001000002023-01-27 3:54PM EST100.0021.3520.5521.00+6.10+40.00%221,08353.88%
ABNB230421C001050002023-01-27 2:43PM EST105.0016.4517.1017.55+4.25+34.84%7795352.52%
ABNB230421C001100002023-01-27 3:19PM EST110.0014.6013.9014.20+5.05+52.88%2634,15250.48%
ABNB230421C001150002023-01-27 3:59PM EST115.0011.2211.1011.35+3.95+54.33%1702,27949.61%
ABNB230421C001200002023-01-27 3:30PM EST120.009.158.758.95+3.90+74.29%741,95648.50%
ABNB230421C001250002023-01-27 3:55PM EST125.006.986.756.90+3.13+81.30%7891,21547.39%
ABNB230421C001300002023-01-27 3:06PM EST130.005.205.055.25+2.58+98.47%6592,23546.58%
ABNB230421C001350002023-01-27 3:06PM EST135.003.873.753.95+2.02+109.19%48097746.01%
ABNB230421C001400002023-01-27 3:53PM EST140.002.912.682.85+1.81+164.54%45734245.03%
ABNB230421C001450002023-01-27 3:40PM EST145.002.101.892.04+1.33+172.73%9539244.36%
ABNB230421C001500002023-01-27 3:43PM EST150.001.471.371.45+0.91+162.50%2818743.90%
ABNB230421C001550002023-01-27 3:43PM EST155.001.040.931.01+0.85+447.37%264443.43%
ABNB230421C001600002023-01-27 2:27PM EST160.000.500.630.71+0.29+138.09%111,44443.24%
ABNB230421C001650002023-01-27 3:42PM EST165.000.470.420.51+0.34+261.54%6117743.31%
ABNB230421C001700002023-01-27 2:27PM EST170.000.210.250.35+0.17+425.00%1011843.09%
ABNB230421C001750002023-01-27 3:57PM EST175.000.240.140.24+0.12+100.00%1401,28942.97%
ABNB230421C001800002023-01-27 3:27PM EST180.000.140.080.25+0.09+180.00%10649145.61%
ABNB230421C001850002023-01-27 3:19PM EST185.000.090.040.12+0.07+350.00%27738943.16%
Opções de vendapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230421P000450002023-01-25 9:30AM EST45.000.070.000.090.00-23377.73%
ABNB230421P000500002023-01-27 3:41PM EST50.000.050.010.10-0.05-50.00%120471.09%
ABNB230421P000550002023-01-27 10:36AM EST55.000.080.050.12-0.02-20.00%528567.19%
ABNB230421P000600002023-01-27 10:03AM EST60.000.140.070.19-0.05-26.32%1780363.48%
ABNB230421P000650002023-01-27 3:45PM EST65.000.240.110.27-0.09-27.27%492,60559.67%
ABNB230421P000700002023-01-27 2:06PM EST70.000.370.290.41-0.13-26.00%244,52258.55%
ABNB230421P000750002023-01-27 3:45PM EST75.000.550.470.60-0.20-26.67%541,01756.01%
ABNB230421P000800002023-01-27 3:37PM EST80.000.840.810.88-0.36-30.00%272,18654.30%
ABNB230421P000850002023-01-27 3:48PM EST85.001.231.231.32-0.56-31.28%883,56552.49%
ABNB230421P000900002023-01-27 3:58PM EST90.001.861.881.94-0.73-28.19%1764,24151.07%
ABNB230421P000950002023-01-27 3:29PM EST95.002.662.692.79-1.14-30.00%5595849.84%
ABNB230421P001000002023-01-27 3:59PM EST100.003.853.753.90-1.32-25.53%12269348.36%
ABNB230421P001050002023-01-27 3:54PM EST105.005.105.205.30-1.85-26.62%11596046.85%
ABNB230421P001100002023-01-27 3:53PM EST110.006.856.957.10-2.37-25.71%49068245.63%
ABNB230421P001150002023-01-27 3:53PM EST115.009.009.059.25-6.30-41.18%1790144.30%
ABNB230421P001200002023-01-27 3:48PM EST120.0011.4511.7011.95-4.50-28.21%1749243.70%
ABNB230421P001250002023-01-27 3:57PM EST125.0014.7014.6014.90-12.75-46.45%1037242.44%
ABNB230421P001300002023-01-27 3:57PM EST130.0018.1017.9518.25-5.50-23.31%1323841.30%
ABNB230421P001350002023-01-25 3:48PM EST135.0031.1021.6022.150.00-11941.27%
ABNB230421P001400002023-01-26 3:15PM EST140.0031.6525.4526.150.00-2140.20%
ABNB230421P001450002022-12-09 2:30PM EST145.0049.3556.2557.300.00-10168.71%
ABNB230421P001500002023-01-03 3:47PM EST150.0064.9434.0534.900.00-1038.11%
ABNB230421P001550002022-10-17 9:34AM EST155.0044.4554.4055.000.00-336124.42%
ABNB230421P001600002022-11-22 2:35PM EST160.0066.0074.6575.600.00-320199.58%
ABNB230421P001650002022-10-31 2:21PM EST165.0059.1562.3563.850.00-40126.35%
ABNB230421P001700002022-11-01 10:39AM EST170.0062.2069.5070.300.00-60139.14%
ABNB230421P001750002022-10-14 10:07AM EST175.0063.4065.1066.150.00-5496.66%
ABNB230421P001800002022-11-14 3:33PM EST180.0073.6785.6586.400.00-20175.54%
ABNB230421P001850002022-10-21 11:39AM EST185.0067.9586.7587.700.00-70161.91%