Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.685,23 -267,74 (-0,96%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230616C00045000 | 2023-03-09 11:49AM EDT | 45.00 | 79.70 | 71.95 | 73.15 | 0.00 | - | 1 | 4 | 113.97% |
| ABNB230616C00050000 | 2023-03-17 2:55PM EDT | 50.00 | 68.50 | 67.15 | 68.15 | 0.00 | - | 1 | 3 | 105.52% |
| ABNB230616C00055000 | 2023-03-17 12:50PM EDT | 55.00 | 62.69 | 62.05 | 63.35 | 0.00 | - | 3 | 9 | 96.24% |
| ABNB230616C00060000 | 2023-02-15 3:07PM EDT | 60.00 | 78.56 | 58.55 | 59.60 | 0.00 | - | 6 | 54 | 110.50% |
| ABNB230616C00065000 | 2023-01-17 11:16AM EDT | 65.00 | 39.85 | 78.00 | 78.80 | 0.00 | - | 1 | 25 | 310.18% |
| ABNB230616C00070000 | 2023-02-23 11:16AM EDT | 70.00 | 56.13 | 47.65 | 48.65 | 0.00 | - | 1 | 52 | 76.81% |
| ABNB230616C00075000 | 2023-03-07 1:55PM EDT | 75.00 | 55.66 | 43.20 | 44.00 | 0.00 | - | 2 | 83 | 74.22% |
| ABNB230616C00080000 | 2023-03-03 12:56PM EDT | 80.00 | 47.00 | 38.75 | 39.40 | 0.00 | - | 1 | 147 | 70.75% |
| ABNB230616C00085000 | 2023-02-28 4:54PM EDT | 85.00 | 41.13 | 34.40 | 35.20 | 0.00 | - | 1 | 146 | 68.63% |
| ABNB230616C00090000 | 2023-03-21 10:16AM EDT | 90.00 | 34.77 | 30.10 | 30.85 | 0.00 | - | 1 | 244 | 64.94% |
| ABNB230616C00095000 | 2023-03-24 1:04PM EDT | 95.00 | 25.70 | 26.05 | 26.70 | -1.15 | -4.28% | 1 | 1,033 | 61.91% |
| ABNB230616C00100000 | 2023-03-24 11:51AM EDT | 100.00 | 22.50 | 22.30 | 22.65 | -4.53 | -16.76% | 7 | 2,972 | 59.05% |
| ABNB230616C00105000 | 2023-03-21 12:42PM EDT | 105.00 | 24.45 | 18.80 | 19.10 | 0.00 | - | 2 | 812 | 57.04% |
| ABNB230616C00110000 | 2023-03-24 2:44PM EDT | 110.00 | 15.50 | 15.65 | 15.85 | -4.90 | -24.02% | 6 | 1,655 | 55.31% |
| ABNB230616C00115000 | 2023-03-24 2:15PM EDT | 115.00 | 12.50 | 12.70 | 12.95 | -1.40 | -10.07% | 116 | 808 | 53.49% |
| ABNB230616C00120000 | 2023-03-24 3:52PM EDT | 120.00 | 10.12 | 10.10 | 10.40 | -2.78 | -21.55% | 140 | 1,435 | 51.86% |
| ABNB230616C00125000 | 2023-03-24 3:52PM EDT | 125.00 | 7.97 | 7.95 | 8.20 | -1.23 | -13.37% | 244 | 4,001 | 50.56% |
| ABNB230616C00130000 | 2023-03-24 3:59PM EDT | 130.00 | 6.25 | 6.20 | 6.35 | -1.65 | -20.89% | 142 | 2,749 | 49.89% |
| ABNB230616C00135000 | 2023-03-24 3:32PM EDT | 135.00 | 4.77 | 4.70 | 4.85 | -1.08 | -18.46% | 19 | 1,370 | 48.90% |
| ABNB230616C00140000 | 2023-03-24 3:32PM EDT | 140.00 | 3.60 | 3.55 | 3.65 | -0.65 | -15.29% | 33 | 2,560 | 48.06% |
| ABNB230616C00145000 | 2023-03-24 2:40PM EDT | 145.00 | 2.62 | 2.64 | 2.73 | -1.28 | -32.82% | 24 | 1,363 | 47.47% |
| ABNB230616C00150000 | 2023-03-24 3:21PM EDT | 150.00 | 2.00 | 1.95 | 2.03 | -0.40 | -16.67% | 50 | 2,442 | 47.07% |
| ABNB230616C00155000 | 2023-03-24 1:52PM EDT | 155.00 | 1.46 | 1.43 | 1.52 | -0.40 | -21.51% | 36 | 1,143 | 46.94% |
| ABNB230616C00160000 | 2023-03-24 3:24PM EDT | 160.00 | 1.08 | 1.05 | 1.16 | -0.45 | -29.41% | 29 | 1,234 | 47.12% |
| ABNB230616C00165000 | 2023-03-24 1:16PM EDT | 165.00 | 0.83 | 0.77 | 0.88 | -0.26 | -23.85% | 10 | 542 | 47.27% |
| ABNB230616C00170000 | 2023-03-24 1:41PM EDT | 170.00 | 0.61 | 0.57 | 0.61 | -0.41 | -40.20% | 11 | 839 | 46.58% |
| ABNB230616C00175000 | 2023-03-21 3:09PM EDT | 175.00 | 0.76 | 0.38 | 0.52 | 0.00 | - | 19 | 822 | 47.85% |
| ABNB230616C00180000 | 2023-03-23 9:41AM EDT | 180.00 | 0.42 | 0.19 | 0.58 | 0.00 | - | 6 | 564 | 51.47% |
| ABNB230616C00185000 | 2023-03-22 10:19AM EDT | 185.00 | 0.40 | 0.13 | 0.51 | 0.00 | - | 1 | 1,392 | 52.73% |
| ABNB230616C00190000 | 2023-03-23 2:50PM EDT | 190.00 | 0.22 | 0.14 | 0.29 | -0.01 | -4.35% | 1 | 490 | 50.20% |
| ABNB230616C00195000 | 2023-03-22 10:19AM EDT | 195.00 | 0.22 | 0.07 | 0.34 | 0.00 | - | 1 | 261 | 53.66% |
| ABNB230616C00200000 | 2023-03-24 12:41PM EDT | 200.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 3 | 733 | 49.12% |
| ABNB230616C00210000 | 2023-03-20 9:46AM EDT | 210.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 3 | 319 | 52.54% |
| ABNB230616C00220000 | 2023-03-21 12:33PM EDT | 220.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 250 | 759 | 55.27% |
| ABNB230616C00230000 | 2023-02-24 4:12PM EDT | 230.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 18 | 171 | 57.62% |
| ABNB230616C00240000 | 2023-02-28 3:33PM EDT | 240.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 80 | 84 | 60.25% |
| ABNB230616C00250000 | 2023-03-10 10:57AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 486 | 63.09% |
| ABNB230616C00260000 | 2023-03-24 3:58PM EDT | 260.00 | 0.06 | 0.01 | 0.09 | +0.05 | +500.00% | 1 | 2,396 | 61.13% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230616P00045000 | 2023-03-13 9:30AM EDT | 45.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 5 | 183 | 87.70% |
| ABNB230616P00050000 | 2023-03-24 11:09AM EDT | 50.00 | 0.12 | 0.04 | 0.15 | -0.03 | -20.00% | 1 | 1,896 | 76.37% |
| ABNB230616P00055000 | 2023-03-22 11:36AM EDT | 55.00 | 0.07 | 0.06 | 0.30 | 0.00 | - | 1 | 1,241 | 74.61% |
| ABNB230616P00060000 | 2023-03-22 12:36PM EDT | 60.00 | 0.15 | 0.15 | 0.34 | 0.00 | - | 4 | 3,235 | 70.02% |
| ABNB230616P00065000 | 2023-03-24 3:44PM EDT | 65.00 | 0.42 | 0.36 | 0.41 | +0.16 | +61.54% | 11 | 2,739 | 67.48% |
| ABNB230616P00070000 | 2023-03-24 3:05PM EDT | 70.00 | 0.60 | 0.53 | 0.65 | +0.18 | +42.86% | 14 | 3,532 | 65.14% |
| ABNB230616P00075000 | 2023-03-24 3:05PM EDT | 75.00 | 0.86 | 0.81 | 0.91 | +0.25 | +40.98% | 10 | 3,484 | 62.62% |
| ABNB230616P00080000 | 2023-03-24 3:43PM EDT | 80.00 | 1.23 | 1.18 | 1.27 | +0.14 | +12.84% | 22 | 4,962 | 60.21% |
| ABNB230616P00085000 | 2023-03-23 3:49PM EDT | 85.00 | 1.70 | 1.72 | 1.81 | +0.22 | +14.86% | 1 | 3,807 | 58.40% |
| ABNB230616P00090000 | 2023-03-24 12:03PM EDT | 90.00 | 2.50 | 2.32 | 2.51 | +0.86 | +52.44% | 9 | 5,075 | 56.14% |
| ABNB230616P00095000 | 2023-03-24 3:31PM EDT | 95.00 | 3.35 | 3.30 | 3.45 | +0.37 | +12.42% | 25 | 1,779 | 54.81% |
| ABNB230616P00100000 | 2023-03-24 2:31PM EDT | 100.00 | 4.65 | 4.35 | 4.55 | +0.62 | +15.38% | 214 | 3,781 | 52.67% |
| ABNB230616P00105000 | 2023-03-24 12:13PM EDT | 105.00 | 6.12 | 5.80 | 6.00 | +0.78 | +14.61% | 2 | 2,553 | 51.20% |
| ABNB230616P00110000 | 2023-03-24 1:52PM EDT | 110.00 | 7.97 | 7.55 | 7.75 | +1.32 | +19.85% | 87 | 5,250 | 50.16% |
| ABNB230616P00115000 | 2023-03-24 2:31PM EDT | 115.00 | 10.00 | 9.60 | 9.80 | +2.19 | +28.04% | 98 | 1,627 | 48.47% |
| ABNB230616P00120000 | 2023-03-24 11:52AM EDT | 120.00 | 12.40 | 12.00 | 12.30 | +1.95 | +18.66% | 23 | 2,111 | 47.26% |
| ABNB230616P00125000 | 2023-03-24 12:49PM EDT | 125.00 | 15.13 | 14.75 | 15.10 | +2.01 | +15.32% | 1 | 1,614 | 45.79% |
| ABNB230616P00130000 | 2023-03-24 3:38PM EDT | 130.00 | 18.15 | 17.90 | 18.25 | +1.73 | +10.54% | 5 | 1,237 | 44.29% |
| ABNB230616P00135000 | 2023-03-24 2:29PM EDT | 135.00 | 22.12 | 21.30 | 21.90 | +4.62 | +26.40% | 2 | 1,046 | 43.59% |
| ABNB230616P00140000 | 2023-03-24 1:27PM EDT | 140.00 | 26.10 | 25.35 | 25.70 | +4.95 | +23.40% | 4 | 599 | 42.09% |
| ABNB230616P00145000 | 2023-03-10 11:21AM EDT | 145.00 | 28.00 | 29.40 | 30.10 | 0.00 | - | 2 | 96 | 42.80% |
| ABNB230616P00150000 | 2023-03-24 3:54PM EDT | 150.00 | 34.36 | 33.85 | 34.50 | +5.46 | +18.89% | 2 | 78 | 42.33% |
| ABNB230616P00155000 | 2023-03-21 2:04PM EDT | 155.00 | 32.30 | 38.10 | 39.00 | 0.00 | - | 1 | 94 | 41.26% |
| ABNB230616P00160000 | 2023-03-10 10:53AM EDT | 160.00 | 42.40 | 42.90 | 43.90 | 0.00 | - | 5 | 66 | 43.46% |
| ABNB230616P00165000 | 2023-02-17 12:54PM EDT | 165.00 | 36.45 | 46.60 | 47.80 | 0.00 | - | 3 | 9 | 0.00% |
| ABNB230616P00170000 | 2023-03-08 4:28PM EDT | 170.00 | 45.00 | 52.60 | 53.70 | 0.00 | - | 1 | 0 | 46.80% |
| ABNB230616P00175000 | 2023-02-21 11:25AM EDT | 175.00 | 46.50 | 51.65 | 52.35 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00180000 | 2023-02-22 3:22PM EDT | 180.00 | 52.55 | 62.65 | 63.65 | 0.00 | - | 9 | 2 | 51.37% |
| ABNB230616P00185000 | 2023-02-15 2:50PM EDT | 185.00 | 48.82 | 66.45 | 68.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230616P00190000 | 2022-07-20 1:02PM EDT | 190.00 | 83.75 | 76.10 | 76.70 | 0.00 | - | 10 | 32 | 84.25% |
| ABNB230616P00195000 | 2022-08-17 12:40PM EDT | 195.00 | 75.05 | 76.80 | 77.55 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB230616P00200000 | 2023-02-23 2:50PM EDT | 200.00 | 76.30 | 82.70 | 83.65 | 0.00 | - | 2 | 0 | 60.89% |
| ABNB230616P00210000 | 2022-05-20 2:23PM EDT | 210.00 | 101.80 | 109.95 | 111.25 | 0.00 | - | 1 | 1 | 172.96% |
| ABNB230616P00220000 | 2023-02-15 2:50PM EDT | 220.00 | 83.07 | 101.50 | 102.80 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230616P00230000 | 2023-02-01 3:43PM EDT | 230.00 | 117.51 | 103.80 | 104.80 | 0.00 | - | - | 0 | 0.00% |
| ABNB230616P00240000 | 2022-05-19 2:43PM EDT | 240.00 | 124.95 | 139.80 | 141.25 | 0.00 | - | - | 5 | 189.24% |
| ABNB230616P00250000 | 2023-02-10 2:28PM EDT | 250.00 | 141.01 | 131.05 | 132.35 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230616P00260000 | 2023-02-10 2:59PM EDT | 260.00 | 151.81 | 141.20 | 142.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
