Mercado abrirá em 2 h 24 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
93,12-5,39 (-5,47%)
No fechamento: 04:00PM EST
90,60 -2,52 (-2,71%)
Pré-Abertura: 04:36AM EST
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
ABNB230616C000500002022-11-11 10:27AM EST50.0059.500.000.000.00-200.00%
ABNB230616C000550002022-09-21 1:09PM EST55.0063.0567.1568.100.00-69250.48%
ABNB230616C000600002022-12-06 1:10PM EST60.0036.850.000.000.00-100.00%
ABNB230616C000650002022-11-21 9:50AM EST65.0037.810.000.000.00-100.00%
ABNB230616C000700002022-11-29 2:47PM EST70.0032.000.000.000.00-100.00%
ABNB230616C000750002022-12-06 3:36PM EST75.0026.100.000.000.00-100.00%
ABNB230616C000800002022-12-06 3:57PM EST80.0023.350.000.000.00-500.00%
ABNB230616C000850002022-11-10 10:10AM EST85.0026.950.000.000.00-300.00%
ABNB230616C000900002022-12-06 10:41AM EST90.0017.350.000.000.00-300.00%
ABNB230616C000950002022-12-06 2:57PM EST95.0014.920.000.000.00-5100.78%
ABNB230616C001000002022-12-06 3:33PM EST100.0012.670.000.000.00-4003.13%
ABNB230616C001050002022-12-06 3:43PM EST105.0010.640.000.000.00-5103.13%
ABNB230616C001100002022-12-06 2:52PM EST110.008.950.000.000.00-1606.25%
ABNB230616C001150002022-12-06 3:28PM EST115.007.500.000.000.00-1906.25%
ABNB230616C001200002022-12-06 3:22PM EST120.006.210.000.000.00-5506.25%
ABNB230616C001250002022-12-06 3:59PM EST125.005.250.000.000.00-5606.25%
ABNB230616C001300002022-12-06 3:59PM EST130.004.300.000.000.00-54012.50%
ABNB230616C001350002022-12-06 2:33PM EST135.003.400.000.000.00-4012.50%
ABNB230616C001400002022-12-06 3:42PM EST140.002.740.000.000.00-30012.50%
ABNB230616C001450002022-12-06 3:09PM EST145.002.360.000.000.00-6012.50%
ABNB230616C001500002022-12-06 1:47PM EST150.001.870.000.000.00-5012.50%
ABNB230616C001550002022-12-05 2:49PM EST155.002.160.000.000.00-1012.50%
ABNB230616C001600002022-12-06 12:48PM EST160.001.300.000.000.00-10012.50%
ABNB230616C001650002022-12-06 10:58AM EST165.001.040.000.000.00-5012.50%
ABNB230616C001700002022-12-06 2:18PM EST170.000.830.000.000.00-1012.50%
ABNB230616C001750002022-12-06 12:43PM EST175.000.720.000.000.00-2012.50%
ABNB230616C001800002022-12-06 9:45AM EST180.000.700.000.000.00-3025.00%
ABNB230616C001850002022-12-01 11:26AM EST185.000.780.000.000.00-190025.00%
ABNB230616C001900002022-12-01 10:23AM EST190.000.600.000.000.00-1025.00%
ABNB230616C001950002022-12-01 10:23AM EST195.000.520.000.000.00-3025.00%
ABNB230616C002000002022-12-06 1:51PM EST200.000.290.000.000.00-13025.00%
ABNB230616C002100002022-11-30 3:59PM EST210.000.300.000.000.00-1025.00%
ABNB230616C002200002022-12-06 12:13PM EST220.000.130.000.000.00-1025.00%
ABNB230616C002300002022-11-15 9:34AM EST230.000.280.000.000.00-3025.00%
ABNB230616C002400002022-12-05 1:43PM EST240.000.060.000.000.00-2025.00%
ABNB230616C002500002022-11-17 12:49PM EST250.000.150.000.000.00-1025.00%
ABNB230616C002600002022-12-05 1:26PM EST260.000.060.000.000.00-21025.00%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230616P000500002022-12-06 3:06PM EST50.001.370.000.000.00-33025.00%
ABNB230616P000550002022-12-06 1:13PM EST55.002.010.000.000.00-5012.50%
ABNB230616P000600002022-12-06 3:21PM EST60.002.820.000.000.00-31012.50%
ABNB230616P000650002022-12-06 3:15PM EST65.003.800.000.000.00-1012.50%
ABNB230616P000700002022-12-06 3:46PM EST70.005.000.000.000.00-606.25%
ABNB230616P000750002022-12-06 2:55PM EST75.006.490.000.000.00-906.25%
ABNB230616P000800002022-12-06 2:40PM EST80.008.300.000.000.00-5106.25%
ABNB230616P000850002022-12-06 2:43PM EST85.0010.250.000.000.00-1703.13%
ABNB230616P000900002022-12-06 2:58PM EST90.0012.350.000.000.00-5101.56%
ABNB230616P000950002022-12-06 3:37PM EST95.0014.890.000.000.00-1700.00%
ABNB230616P001000002022-12-06 2:17PM EST100.0017.500.000.000.00-5900.00%
ABNB230616P001050002022-12-06 3:02PM EST105.0020.400.000.000.00-4200.00%
ABNB230616P001100002022-12-06 12:53PM EST110.0023.700.000.000.00-1400.00%
ABNB230616P001150002022-12-06 1:49PM EST115.0027.600.000.000.00-1200.00%
ABNB230616P001200002022-12-05 3:52PM EST120.0027.280.000.000.00-1600.00%
ABNB230616P001250002022-12-06 9:53AM EST125.0034.150.000.000.00-400.00%
ABNB230616P001300002022-12-06 10:07AM EST130.0039.700.000.000.00-400.00%
ABNB230616P001350002022-11-11 1:46PM EST135.0032.500.000.000.00-500.00%
ABNB230616P001400002022-11-28 3:46PM EST140.0046.190.000.000.00-100.00%
ABNB230616P001450002022-10-24 8:31AM EST145.0035.940.000.000.00-1770.00%
ABNB230616P001500002022-11-23 11:03AM EST150.0054.200.000.000.00-200.00%
ABNB230616P001550002022-12-06 1:35PM EST155.0063.000.000.000.00-600.00%
ABNB230616P001600002022-11-23 2:31PM EST160.0063.990.000.000.00-100.00%
ABNB230616P001650002022-11-22 2:23PM EST165.0071.050.000.000.00-16000.00%
ABNB230616P001700002022-11-22 2:35PM EST170.0075.100.000.000.00-4200.00%
ABNB230616P001750002022-11-08 1:40PM EST175.0076.000.000.000.00-300.00%
ABNB230616P001800002022-11-18 10:09AM EST180.0082.350.000.000.00-200.00%
ABNB230616P001850002022-10-17 12:45PM EST185.0070.2583.9084.950.00-100.00%
ABNB230616P001900002022-07-20 12:02PM EST190.0083.7576.1076.700.00-10320.00%
ABNB230616P001950002022-08-17 11:40AM EST195.0075.0576.8077.550.00-190.00%
ABNB230616P002000002022-10-04 10:05AM EST200.0089.19104.45105.550.00-110.00%
ABNB230616P002100002022-05-20 1:23PM EST210.00101.80109.95111.250.00-110.00%
ABNB230616P002200002022-08-04 9:36AM EST220.00104.55105.90107.100.00-200.00%
ABNB230616P002400002022-05-19 1:43PM EST240.00124.95139.80141.250.00--50.00%
ABNB230616P002500002022-09-16 1:30PM EST250.00131.90140.05141.400.00-200.00%