Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,92-3,38 (-2,81%)
No fechamento: 04:00PM EDT
117,05 +0,13 (+0,11%)
Pós-fechamento: 07:59PM EDT
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
ABNB230616C000450002023-03-09 11:49AM EDT45.0079.7071.9573.150.00-14113.97%
ABNB230616C000500002023-03-17 2:55PM EDT50.0068.5067.1568.150.00-13105.52%
ABNB230616C000550002023-03-17 12:50PM EDT55.0062.6962.0563.350.00-3996.24%
ABNB230616C000600002023-02-15 3:07PM EDT60.0078.5658.5559.600.00-654110.50%
ABNB230616C000650002023-01-17 11:16AM EDT65.0039.8578.0078.800.00-125310.18%
ABNB230616C000700002023-02-23 11:16AM EDT70.0056.1347.6548.650.00-15276.81%
ABNB230616C000750002023-03-07 1:55PM EDT75.0055.6643.2044.000.00-28374.22%
ABNB230616C000800002023-03-03 12:56PM EDT80.0047.0038.7539.400.00-114770.75%
ABNB230616C000850002023-02-28 4:54PM EDT85.0041.1334.4035.200.00-114668.63%
ABNB230616C000900002023-03-21 10:16AM EDT90.0034.7730.1030.850.00-124464.94%
ABNB230616C000950002023-03-24 1:04PM EDT95.0025.7026.0526.70-1.15-4.28%11,03361.91%
ABNB230616C001000002023-03-24 11:51AM EDT100.0022.5022.3022.65-4.53-16.76%72,97259.05%
ABNB230616C001050002023-03-21 12:42PM EDT105.0024.4518.8019.100.00-281257.04%
ABNB230616C001100002023-03-24 2:44PM EDT110.0015.5015.6515.85-4.90-24.02%61,65555.31%
ABNB230616C001150002023-03-24 2:15PM EDT115.0012.5012.7012.95-1.40-10.07%11680853.49%
ABNB230616C001200002023-03-24 3:52PM EDT120.0010.1210.1010.40-2.78-21.55%1401,43551.86%
ABNB230616C001250002023-03-24 3:52PM EDT125.007.977.958.20-1.23-13.37%2444,00150.56%
ABNB230616C001300002023-03-24 3:59PM EDT130.006.256.206.35-1.65-20.89%1422,74949.89%
ABNB230616C001350002023-03-24 3:32PM EDT135.004.774.704.85-1.08-18.46%191,37048.90%
ABNB230616C001400002023-03-24 3:32PM EDT140.003.603.553.65-0.65-15.29%332,56048.06%
ABNB230616C001450002023-03-24 2:40PM EDT145.002.622.642.73-1.28-32.82%241,36347.47%
ABNB230616C001500002023-03-24 3:21PM EDT150.002.001.952.03-0.40-16.67%502,44247.07%
ABNB230616C001550002023-03-24 1:52PM EDT155.001.461.431.52-0.40-21.51%361,14346.94%
ABNB230616C001600002023-03-24 3:24PM EDT160.001.081.051.16-0.45-29.41%291,23447.12%
ABNB230616C001650002023-03-24 1:16PM EDT165.000.830.770.88-0.26-23.85%1054247.27%
ABNB230616C001700002023-03-24 1:41PM EDT170.000.610.570.61-0.41-40.20%1183946.58%
ABNB230616C001750002023-03-21 3:09PM EDT175.000.760.380.520.00-1982247.85%
ABNB230616C001800002023-03-23 9:41AM EDT180.000.420.190.580.00-656451.47%
ABNB230616C001850002023-03-22 10:19AM EDT185.000.400.130.510.00-11,39252.73%
ABNB230616C001900002023-03-23 2:50PM EDT190.000.220.140.29-0.01-4.35%149050.20%
ABNB230616C001950002023-03-22 10:19AM EDT195.000.220.070.340.00-126153.66%
ABNB230616C002000002023-03-24 12:41PM EDT200.000.130.130.14-0.02-13.33%373349.12%
ABNB230616C002100002023-03-20 9:46AM EDT210.000.020.020.250.00-331952.54%
ABNB230616C002200002023-03-21 12:33PM EDT220.000.060.010.230.00-25075955.27%
ABNB230616C002300002023-02-24 4:12PM EDT230.000.120.000.210.00-1817157.62%
ABNB230616C002400002023-02-28 3:33PM EDT240.000.060.000.200.00-808460.25%
ABNB230616C002500002023-03-10 10:57AM EDT250.000.010.000.200.00-248663.09%
ABNB230616C002600002023-03-24 3:58PM EDT260.000.060.010.09+0.05+500.00%12,39661.13%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230616P000450002023-03-13 9:30AM EDT45.000.100.020.220.00-518387.70%
ABNB230616P000500002023-03-24 11:09AM EDT50.000.120.040.15-0.03-20.00%11,89676.37%
ABNB230616P000550002023-03-22 11:36AM EDT55.000.070.060.300.00-11,24174.61%
ABNB230616P000600002023-03-22 12:36PM EDT60.000.150.150.340.00-43,23570.02%
ABNB230616P000650002023-03-24 3:44PM EDT65.000.420.360.41+0.16+61.54%112,73967.48%
ABNB230616P000700002023-03-24 3:05PM EDT70.000.600.530.65+0.18+42.86%143,53265.14%
ABNB230616P000750002023-03-24 3:05PM EDT75.000.860.810.91+0.25+40.98%103,48462.62%
ABNB230616P000800002023-03-24 3:43PM EDT80.001.231.181.27+0.14+12.84%224,96260.21%
ABNB230616P000850002023-03-23 3:49PM EDT85.001.701.721.81+0.22+14.86%13,80758.40%
ABNB230616P000900002023-03-24 12:03PM EDT90.002.502.322.51+0.86+52.44%95,07556.14%
ABNB230616P000950002023-03-24 3:31PM EDT95.003.353.303.45+0.37+12.42%251,77954.81%
ABNB230616P001000002023-03-24 2:31PM EDT100.004.654.354.55+0.62+15.38%2143,78152.67%
ABNB230616P001050002023-03-24 12:13PM EDT105.006.125.806.00+0.78+14.61%22,55351.20%
ABNB230616P001100002023-03-24 1:52PM EDT110.007.977.557.75+1.32+19.85%875,25050.16%
ABNB230616P001150002023-03-24 2:31PM EDT115.0010.009.609.80+2.19+28.04%981,62748.47%
ABNB230616P001200002023-03-24 11:52AM EDT120.0012.4012.0012.30+1.95+18.66%232,11147.26%
ABNB230616P001250002023-03-24 12:49PM EDT125.0015.1314.7515.10+2.01+15.32%11,61445.79%
ABNB230616P001300002023-03-24 3:38PM EDT130.0018.1517.9018.25+1.73+10.54%51,23744.29%
ABNB230616P001350002023-03-24 2:29PM EDT135.0022.1221.3021.90+4.62+26.40%21,04643.59%
ABNB230616P001400002023-03-24 1:27PM EDT140.0026.1025.3525.70+4.95+23.40%459942.09%
ABNB230616P001450002023-03-10 11:21AM EDT145.0028.0029.4030.100.00-29642.80%
ABNB230616P001500002023-03-24 3:54PM EDT150.0034.3633.8534.50+5.46+18.89%27842.33%
ABNB230616P001550002023-03-21 2:04PM EDT155.0032.3038.1039.000.00-19441.26%
ABNB230616P001600002023-03-10 10:53AM EDT160.0042.4042.9043.900.00-56643.46%
ABNB230616P001650002023-02-17 12:54PM EDT165.0036.4546.6047.800.00-390.00%
ABNB230616P001700002023-03-08 4:28PM EDT170.0045.0052.6053.700.00-1046.80%
ABNB230616P001750002023-02-21 11:25AM EDT175.0046.5051.6552.350.00-100.00%
ABNB230616P001800002023-02-22 3:22PM EDT180.0052.5562.6563.650.00-9251.37%
ABNB230616P001850002023-02-15 2:50PM EDT185.0048.8266.4568.000.00-400.00%
ABNB230616P001900002022-07-20 1:02PM EDT190.0083.7576.1076.700.00-103284.25%
ABNB230616P001950002022-08-17 12:40PM EDT195.0075.0576.8077.550.00-190.00%
ABNB230616P002000002023-02-23 2:50PM EDT200.0076.3082.7083.650.00-2060.89%
ABNB230616P002100002022-05-20 2:23PM EDT210.00101.80109.95111.250.00-11172.96%
ABNB230616P002200002023-02-15 2:50PM EDT220.0083.07101.50102.800.00-400.00%
ABNB230616P002300002023-02-01 3:43PM EDT230.00117.51103.80104.800.00--00.00%
ABNB230616P002400002022-05-19 2:43PM EDT240.00124.95139.80141.250.00--5189.24%
ABNB230616P002500002023-02-10 2:28PM EDT250.00141.01131.05132.350.00-200.00%
ABNB230616P002600002023-02-10 2:59PM EDT260.00151.81141.20142.400.00--00.00%