Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230421C00045000 | 2023-01-25 3:04PM EST | 45.00 | 60.00 | 70.95 | 72.25 | 0.00 | - | 1 | 1 | 114.94% |
| ABNB230421C00050000 | 2022-11-09 9:54AM EST | 50.00 | 48.85 | 47.10 | 47.80 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB230421C00060000 | 2023-01-27 1:18PM EST | 60.00 | 54.56 | 56.15 | 57.20 | +4.66 | +9.34% | 1 | 5 | 85.11% |
| ABNB230421C00065000 | 2023-01-24 12:32PM EST | 65.00 | 41.27 | 51.40 | 52.50 | 0.00 | - | 3 | 13 | 81.64% |
| ABNB230421C00070000 | 2023-01-25 10:00AM EST | 70.00 | 31.50 | 46.45 | 47.65 | 0.00 | - | 2 | 19 | 74.49% |
| ABNB230421C00075000 | 2023-01-17 12:34PM EST | 75.00 | 29.25 | 41.85 | 42.90 | 0.00 | - | 1 | 25 | 70.58% |
| ABNB230421C00080000 | 2023-01-27 2:18PM EST | 80.00 | 36.20 | 37.30 | 38.10 | +5.05 | +16.21% | 2 | 67 | 65.97% |
| ABNB230421C00085000 | 2023-01-27 10:15AM EST | 85.00 | 27.85 | 32.75 | 33.70 | +0.85 | +3.15% | 1 | 300 | 62.72% |
| ABNB230421C00090000 | 2023-01-23 3:58PM EST | 90.00 | 19.62 | 28.55 | 29.00 | 0.00 | - | 1 | 440 | 58.73% |
| ABNB230421C00095000 | 2023-01-27 3:51PM EST | 95.00 | 25.50 | 24.45 | 25.45 | +6.45 | +33.86% | 159 | 745 | 58.15% |
| ABNB230421C00100000 | 2023-01-27 3:54PM EST | 100.00 | 21.35 | 20.55 | 21.00 | +6.10 | +40.00% | 22 | 1,083 | 53.88% |
| ABNB230421C00105000 | 2023-01-27 2:43PM EST | 105.00 | 16.45 | 17.10 | 17.55 | +4.25 | +34.84% | 77 | 953 | 52.52% |
| ABNB230421C00110000 | 2023-01-27 3:19PM EST | 110.00 | 14.60 | 13.90 | 14.20 | +5.05 | +52.88% | 263 | 4,152 | 50.48% |
| ABNB230421C00115000 | 2023-01-27 3:59PM EST | 115.00 | 11.22 | 11.10 | 11.35 | +3.95 | +54.33% | 170 | 2,279 | 49.61% |
| ABNB230421C00120000 | 2023-01-27 3:30PM EST | 120.00 | 9.15 | 8.75 | 8.95 | +3.90 | +74.29% | 74 | 1,956 | 48.50% |
| ABNB230421C00125000 | 2023-01-27 3:55PM EST | 125.00 | 6.98 | 6.75 | 6.90 | +3.13 | +81.30% | 789 | 1,215 | 47.39% |
| ABNB230421C00130000 | 2023-01-27 3:06PM EST | 130.00 | 5.20 | 5.05 | 5.25 | +2.58 | +98.47% | 659 | 2,235 | 46.58% |
| ABNB230421C00135000 | 2023-01-27 3:06PM EST | 135.00 | 3.87 | 3.75 | 3.95 | +2.02 | +109.19% | 480 | 977 | 46.01% |
| ABNB230421C00140000 | 2023-01-27 3:53PM EST | 140.00 | 2.91 | 2.68 | 2.85 | +1.81 | +164.54% | 457 | 342 | 45.03% |
| ABNB230421C00145000 | 2023-01-27 3:40PM EST | 145.00 | 2.10 | 1.89 | 2.04 | +1.33 | +172.73% | 95 | 392 | 44.36% |
| ABNB230421C00150000 | 2023-01-27 3:43PM EST | 150.00 | 1.47 | 1.37 | 1.45 | +0.91 | +162.50% | 28 | 187 | 43.90% |
| ABNB230421C00155000 | 2023-01-27 3:43PM EST | 155.00 | 1.04 | 0.93 | 1.01 | +0.85 | +447.37% | 2 | 644 | 43.43% |
| ABNB230421C00160000 | 2023-01-27 2:27PM EST | 160.00 | 0.50 | 0.63 | 0.71 | +0.29 | +138.09% | 11 | 1,444 | 43.24% |
| ABNB230421C00165000 | 2023-01-27 3:42PM EST | 165.00 | 0.47 | 0.42 | 0.51 | +0.34 | +261.54% | 61 | 177 | 43.31% |
| ABNB230421C00170000 | 2023-01-27 2:27PM EST | 170.00 | 0.21 | 0.25 | 0.35 | +0.17 | +425.00% | 10 | 118 | 43.09% |
| ABNB230421C00175000 | 2023-01-27 3:57PM EST | 175.00 | 0.24 | 0.14 | 0.24 | +0.12 | +100.00% | 140 | 1,289 | 42.97% |
| ABNB230421C00180000 | 2023-01-27 3:27PM EST | 180.00 | 0.14 | 0.08 | 0.25 | +0.09 | +180.00% | 106 | 491 | 45.61% |
| ABNB230421C00185000 | 2023-01-27 3:19PM EST | 185.00 | 0.09 | 0.04 | 0.12 | +0.07 | +350.00% | 277 | 389 | 43.16% |
Opções de vendapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230421P00045000 | 2023-01-25 9:30AM EST | 45.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 33 | 77.73% |
| ABNB230421P00050000 | 2023-01-27 3:41PM EST | 50.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 1 | 204 | 71.09% |
| ABNB230421P00055000 | 2023-01-27 10:36AM EST | 55.00 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 5 | 285 | 67.19% |
| ABNB230421P00060000 | 2023-01-27 10:03AM EST | 60.00 | 0.14 | 0.07 | 0.19 | -0.05 | -26.32% | 17 | 803 | 63.48% |
| ABNB230421P00065000 | 2023-01-27 3:45PM EST | 65.00 | 0.24 | 0.11 | 0.27 | -0.09 | -27.27% | 49 | 2,605 | 59.67% |
| ABNB230421P00070000 | 2023-01-27 2:06PM EST | 70.00 | 0.37 | 0.29 | 0.41 | -0.13 | -26.00% | 24 | 4,522 | 58.55% |
| ABNB230421P00075000 | 2023-01-27 3:45PM EST | 75.00 | 0.55 | 0.47 | 0.60 | -0.20 | -26.67% | 54 | 1,017 | 56.01% |
| ABNB230421P00080000 | 2023-01-27 3:37PM EST | 80.00 | 0.84 | 0.81 | 0.88 | -0.36 | -30.00% | 27 | 2,186 | 54.30% |
| ABNB230421P00085000 | 2023-01-27 3:48PM EST | 85.00 | 1.23 | 1.23 | 1.32 | -0.56 | -31.28% | 88 | 3,565 | 52.49% |
| ABNB230421P00090000 | 2023-01-27 3:58PM EST | 90.00 | 1.86 | 1.88 | 1.94 | -0.73 | -28.19% | 176 | 4,241 | 51.07% |
| ABNB230421P00095000 | 2023-01-27 3:29PM EST | 95.00 | 2.66 | 2.69 | 2.79 | -1.14 | -30.00% | 55 | 958 | 49.84% |
| ABNB230421P00100000 | 2023-01-27 3:59PM EST | 100.00 | 3.85 | 3.75 | 3.90 | -1.32 | -25.53% | 122 | 693 | 48.36% |
| ABNB230421P00105000 | 2023-01-27 3:54PM EST | 105.00 | 5.10 | 5.20 | 5.30 | -1.85 | -26.62% | 115 | 960 | 46.85% |
| ABNB230421P00110000 | 2023-01-27 3:53PM EST | 110.00 | 6.85 | 6.95 | 7.10 | -2.37 | -25.71% | 490 | 682 | 45.63% |
| ABNB230421P00115000 | 2023-01-27 3:53PM EST | 115.00 | 9.00 | 9.05 | 9.25 | -6.30 | -41.18% | 17 | 901 | 44.30% |
| ABNB230421P00120000 | 2023-01-27 3:48PM EST | 120.00 | 11.45 | 11.70 | 11.95 | -4.50 | -28.21% | 17 | 492 | 43.70% |
| ABNB230421P00125000 | 2023-01-27 3:57PM EST | 125.00 | 14.70 | 14.60 | 14.90 | -12.75 | -46.45% | 10 | 372 | 42.44% |
| ABNB230421P00130000 | 2023-01-27 3:57PM EST | 130.00 | 18.10 | 17.95 | 18.25 | -5.50 | -23.31% | 13 | 238 | 41.30% |
| ABNB230421P00135000 | 2023-01-25 3:48PM EST | 135.00 | 31.10 | 21.60 | 22.15 | 0.00 | - | 1 | 19 | 41.27% |
| ABNB230421P00140000 | 2023-01-26 3:15PM EST | 140.00 | 31.65 | 25.45 | 26.15 | 0.00 | - | 2 | 1 | 40.20% |
| ABNB230421P00145000 | 2022-12-09 2:30PM EST | 145.00 | 49.35 | 56.25 | 57.30 | 0.00 | - | 1 | 0 | 168.71% |
| ABNB230421P00150000 | 2023-01-03 3:47PM EST | 150.00 | 64.94 | 34.05 | 34.90 | 0.00 | - | 1 | 0 | 38.11% |
| ABNB230421P00155000 | 2022-10-17 9:34AM EST | 155.00 | 44.45 | 54.40 | 55.00 | 0.00 | - | 3 | 36 | 124.42% |
| ABNB230421P00160000 | 2022-11-22 2:35PM EST | 160.00 | 66.00 | 74.65 | 75.60 | 0.00 | - | 32 | 0 | 199.58% |
| ABNB230421P00165000 | 2022-10-31 2:21PM EST | 165.00 | 59.15 | 62.35 | 63.85 | 0.00 | - | 4 | 0 | 126.35% |
| ABNB230421P00170000 | 2022-11-01 10:39AM EST | 170.00 | 62.20 | 69.50 | 70.30 | 0.00 | - | 6 | 0 | 139.14% |
| ABNB230421P00175000 | 2022-10-14 10:07AM EST | 175.00 | 63.40 | 65.10 | 66.15 | 0.00 | - | 5 | 4 | 96.66% |
| ABNB230421P00180000 | 2022-11-14 3:33PM EST | 180.00 | 73.67 | 85.65 | 86.40 | 0.00 | - | 2 | 0 | 175.54% |
| ABNB230421P00185000 | 2022-10-21 11:39AM EST | 185.00 | 67.95 | 86.75 | 87.70 | 0.00 | - | 7 | 0 | 161.91% |
© 2023 Yahoo. Todos os direitos reservados.
