Mercado fechará em 1 h 3 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,26+0,75 (+0,60%)
A partir de 02:56PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230616C000500002022-08-04 3:34PM EDT50.0071.5076.7577.800.00--173.34%
ABNB230616C000550002022-08-03 2:10PM EDT55.0063.2472.3073.200.00-61270.53%
ABNB230616C000600002022-08-05 10:50AM EDT60.0061.4667.8568.750.00-11567.97%
ABNB230616C000650002022-08-05 12:57PM EDT65.0057.4363.7564.450.00-61266.57%
ABNB230616C000700002022-08-12 12:53PM EDT70.0059.8059.6060.250.00-21464.76%
ABNB230616C000750002022-07-20 10:26AM EDT75.0040.8555.5556.250.00-23963.22%
ABNB230616C000800002022-08-15 12:31PM EDT80.0052.7251.8052.25+3.22+6.51%23361.88%
ABNB230616C000850002022-08-04 2:38PM EDT85.0043.3648.1548.650.00-34461.00%
ABNB230616C000900002022-08-11 11:18AM EDT90.0044.5044.6045.050.00-41659.83%
ABNB230616C000950002022-08-15 2:31PM EDT95.0041.2541.3041.80+0.12+0.29%347859.16%
ABNB230616C001000002022-08-15 2:03PM EDT100.0038.0538.1038.45-0.25-0.65%255658.07%
ABNB230616C001050002022-08-12 11:34AM EDT105.0036.1535.0035.40+1.25+3.58%119157.15%
ABNB230616C001100002022-08-11 3:45PM EDT110.0029.8032.2032.500.00-415356.43%
ABNB230616C001150002022-08-15 1:32PM EDT115.0030.0429.5029.80+0.14+0.47%224555.71%
ABNB230616C001200002022-08-12 9:30AM EDT120.0026.6526.5528.40+0.97+3.78%663555.87%
ABNB230616C001250002022-08-15 1:32PM EDT125.0025.0524.5524.85+1.71+7.33%729554.30%
ABNB230616C001300002022-08-15 12:08PM EDT130.0023.1221.9523.50+2.42+11.69%15720554.22%
ABNB230616C001350002022-08-12 10:56AM EDT135.0020.0020.2520.550.00-128653.06%
ABNB230616C001400002022-08-15 1:47PM EDT140.0018.5218.3518.65-0.09-0.48%2211952.54%
ABNB230616C001450002022-08-15 9:30AM EDT145.0016.3016.5516.85-1.39-7.86%120151.94%
ABNB230616C001500002022-08-15 11:04AM EDT150.0015.3614.9015.20+0.26+1.72%201,15151.40%
ABNB230616C001550002022-08-15 10:32AM EDT155.0014.1013.3513.70+1.10+8.46%115850.85%
ABNB230616C001600002022-08-11 11:01AM EDT160.0012.7712.0012.300.00-7234550.39%
ABNB230616C001650002022-08-11 10:15AM EDT165.0011.3510.7511.050.00-19550.32%
ABNB230616C001700002022-08-12 12:36PM EDT170.009.709.609.850.00-313849.77%
ABNB230616C001750002022-08-12 10:50AM EDT175.008.158.508.800.00-353149.35%
ABNB230616C001800002022-08-15 9:42AM EDT180.007.867.607.90+0.21+2.75%221149.08%
ABNB230616C001850002022-08-12 2:00PM EDT185.006.856.706.95-0.05-0.72%151,12748.47%
ABNB230616C001900002022-08-15 2:20PM EDT190.005.956.006.25+1.36+29.63%17048.31%
ABNB230616C001950002022-08-15 1:37PM EDT195.005.405.255.50+1.29+31.39%1947.82%
ABNB230616C002000002022-08-15 11:04AM EDT200.004.974.654.85+0.47+10.44%240647.41%
ABNB230616C002100002022-08-15 11:04AM EDT210.003.873.603.80+1.32+51.76%114346.82%
ABNB230616C002200002022-08-15 11:33AM EDT220.003.102.772.99+0.31+11.11%11,15646.39%
ABNB230616C002300002022-08-12 12:56PM EDT230.002.192.132.280.00-112645.68%
ABNB230616C002400002022-08-10 10:34AM EDT240.001.211.661.770.00-12245.26%
ABNB230616C002500002022-08-15 9:47AM EDT250.001.311.291.38+0.02+1.55%15844.95%
ABNB230616C002600002022-08-15 2:03PM EDT260.001.000.851.20-0.06-5.66%14345.58%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230616P000500002022-08-12 10:57AM EDT50.000.880.701.390.00-19262.96%
ABNB230616P000550002022-08-05 11:56AM EDT55.001.881.031.850.00-244461.38%
ABNB230616P000600002022-08-11 10:37AM EDT60.001.651.481.980.00-161,32458.28%
ABNB230616P000650002022-08-12 2:23PM EDT65.002.332.102.210.00-31,30756.03%
ABNB230616P000700002022-08-12 12:17PM EDT70.003.152.802.900.00-448255.09%
ABNB230616P000750002022-08-11 1:29PM EDT75.004.153.653.800.00-2833154.41%
ABNB230616P000800002022-08-15 2:11PM EDT80.004.754.654.80-0.19-3.85%1042,35053.61%
ABNB230616P000850002022-08-15 9:51AM EDT85.006.105.806.00-0.02-0.33%190252.91%
ABNB230616P000900002022-08-12 3:24PM EDT90.007.507.157.400.00-389052.34%
ABNB230616P000950002022-08-09 12:30PM EDT95.0011.658.459.050.00-288851.54%
ABNB230616P001000002022-08-15 2:33PM EDT100.0010.3710.2510.75-0.73-6.58%22,77851.06%
ABNB230616P001050002022-08-15 1:51PM EDT105.0012.1311.9512.55-1.02-7.76%657150.11%
ABNB230616P001100002022-08-15 2:10PM EDT110.0014.3514.2014.45-0.70-4.65%561,27849.88%
ABNB230616P001150002022-08-15 11:32AM EDT115.0016.4016.4016.80-0.50-2.96%2679249.55%
ABNB230616P001200002022-08-12 9:52AM EDT120.0019.8018.5519.350.00-2134449.28%
ABNB230616P001250002022-08-15 2:11PM EDT125.0021.8021.1021.80+0.20+0.93%652648.38%
ABNB230616P001300002022-08-12 1:49PM EDT130.0024.6423.9524.350.00-410947.36%
ABNB230616P001350002022-08-10 1:16PM EDT135.0029.8026.8027.200.00-518346.65%
ABNB230616P001400002022-08-15 10:28AM EDT140.0030.0029.7530.20-0.70-2.28%17645.91%
ABNB230616P001450002022-08-09 2:43PM EDT145.0039.9532.9033.700.00-155645.95%
ABNB230616P001500002022-08-09 2:52PM EDT150.0042.9536.3037.000.00-216145.22%
ABNB230616P001550002022-08-12 12:27PM EDT155.0040.3939.7040.150.00-722443.81%
ABNB230616P001600002022-08-12 12:27PM EDT160.0043.5543.3043.750.00-73143.10%
ABNB230616P001650002022-08-12 9:51AM EDT165.0047.0247.0047.50-1.58-3.25%112242.43%
ABNB230616P001700002022-08-15 10:57AM EDT170.0051.2450.9551.65-1.79-3.38%28442.47%
ABNB230616P001750002022-07-20 11:21AM EDT175.0070.6054.9555.350.00-53841.02%
ABNB230616P001800002022-07-20 3:32PM EDT180.0074.3559.0559.500.00-168240.46%
ABNB230616P001850002022-08-05 10:31AM EDT185.0069.3363.3563.650.00-11239.58%
ABNB230616P001900002022-07-20 1:02PM EDT190.0083.7567.5567.950.00-103238.83%
ABNB230616P001950002022-06-13 2:21PM EDT195.0096.0098.2099.400.00-18103.31%
ABNB230616P002000002022-07-25 1:39PM EDT200.0095.6076.3576.850.00-21637.44%
ABNB230616P002100002022-05-20 2:23PM EDT210.00101.80109.95111.250.00-11101.68%
ABNB230616P002200002022-08-04 10:36AM EDT220.00104.5595.0595.750.00-2036.41%
ABNB230616P002400002022-05-19 2:43PM EDT240.00124.95139.80141.250.00--5110.67%
ABNB230616P002500002022-05-19 10:44AM EDT250.00139.15149.80151.300.00--0113.41%