Mercado fechado
BOVESPA
113.419,04 -1.637,82 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.366,39 -893,98 (-1,74%) PETROLEO CRU
89,41 +0,18 (+0,20%) OURO
1.838,30 -3,20 (-0,17%) Bitcoin USD
27.310,71 -178,29 (-0,65%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
20 de outubro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.75 | 0.00 | - | 1 | 6 | 55.00 | 0.01 | 0.00 | - | 26 | 495 |
| 85.00 | 0.00 | - | 12 | 30 | 60.00 | 0.03 | 0.00 | - | 18 | 761 |
| 73.29 | 0.00 | - | 4 | 5 | 65.00 | 0.01 | 0.00 | - | 1 | 254 |
| 67.30 | 0.00 | - | 1 | 8 | 70.00 | 0.01 | 0.00 | - | 2 | 1,452 |
| 62.00 | 0.00 | - | 1 | 29 | 75.00 | 0.01 | 0.00 | - | 2 | 1,667 |
| 48.80 | -4.20 | -7.92% | 44 | 79 | 80.00 | 0.01 | 0.00 | - | 25 | 935 |
| 47.50 | 0.00 | - | 1 | 139 | 85.00 | 0.02 | +0.01 | +100.00% | 13 | 3,099 |
| 46.05 | 0.00 | - | 2 | 59 | 90.00 | 0.03 | +0.01 | +50.00% | 29 | 1,976 |
| 42.40 | 0.00 | - | 2 | 104 | 95.00 | 0.06 | +0.04 | +200.00% | 97 | 1,677 |
| 39.54 | 0.00 | - | 6 | 162 | 100.00 | 0.11 | +0.07 | +175.00% | 220 | 2,714 |
| 31.98 | 0.00 | - | 5 | 234 | 105.00 | 0.28 | +0.22 | +366.67% | 13 | 2,895 |
| 19.24 | -8.11 | -29.65% | 13 | 410 | 110.00 | 0.50 | +0.39 | +354.55% | 68 | 3,654 |
| 13.25 | -8.52 | -39.14% | 6 | 1,212 | 115.00 | 0.95 | +0.74 | +352.38% | 184 | 3,015 |
| 9.25 | -7.80 | -45.75% | 20 | 774 | 120.00 | 1.95 | +1.48 | +314.89% | 1,898 | 4,950 |
| 6.40 | -6.75 | -51.33% | 295 | 1,223 | 125.00 | 3.40 | +2.48 | +269.57% | 1,152 | 3,997 |
| 4.07 | -5.28 | -56.47% | 66 | 40 | 129.00 | 5.16 | +3.37 | +188.27% | 240 | 2,577 |
| 3.40 | -5.20 | -60.47% | 259 | 1,867 | 130.00 | 5.69 | +3.68 | +183.08% | 2,005 | 5,435 |
| 2.89 | -4.96 | -63.18% | 94 | 69 | 131.00 | 6.62 | +4.39 | +196.86% | 77 | 86 |
| 2.59 | -5.36 | -67.42% | 143 | 251 | 132.00 | 6.90 | +4.29 | +164.37% | 135 | 159 |
| 2.25 | -4.25 | -65.38% | 148 | 220 | 133.00 | 8.20 | +5.25 | +177.97% | 64 | 180 |
| 2.20 | -3.80 | -63.33% | 49 | 242 | 134.00 | 7.55 | +4.44 | +142.77% | 74 | 1,466 |
| 1.81 | -3.49 | -65.85% | 332 | 2,500 | 135.00 | 9.55 | +5.87 | +159.51% | 334 | 2,725 |
| 1.65 | -3.15 | -65.62% | 39 | 157 | 136.00 | 9.05 | +4.84 | +114.96% | 16 | 247 |
| 1.41 | -2.94 | -67.59% | 52 | 373 | 137.00 | 10.65 | +5.85 | +121.87% | 42 | 510 |
| 1.06 | -2.69 | -71.73% | 51 | 363 | 138.00 | 8.30 | +3.45 | +71.13% | 36 | 370 |
| 0.91 | -2.34 | -72.00% | 239 | 218 | 139.00 | 9.36 | +3.51 | +60.00% | 25 | 361 |
| 0.90 | -2.05 | -69.49% | 1,621 | 3,775 | 140.00 | 12.49 | +6.09 | +95.16% | 190 | 3,918 |
| 0.70 | -1.79 | -71.89% | 452 | 351 | 141.00 | 14.00 | +7.15 | +104.38% | 8 | 239 |
| 0.61 | -1.49 | -70.95% | 359 | 148 | 142.00 | 7.60 | 0.00 | - | 13 | 60 |
| 0.54 | -1.32 | -70.97% | 26 | 59 | 143.00 | 8.89 | 0.00 | - | 2 | 50 |
| 0.53 | -1.22 | -69.71% | 6 | 102 | 144.00 | 8.00 | 0.00 | - | 1 | 104 |
| 0.39 | -1.00 | -71.94% | 1,258 | 5,093 | 145.00 | 17.50 | +7.75 | +79.49% | 72 | 2,483 |
| 0.37 | -0.70 | -65.42% | 29 | 310 | 146.00 | 10.25 | 0.00 | - | 4 | 46 |
| 0.28 | -0.69 | -71.13% | 94 | 209 | 147.00 | 17.95 | +6.98 | +63.63% | 1 | 6 |
| 0.37 | -0.76 | -67.26% | 12 | 53 | 148.00 | 11.45 | 0.00 | - | 2 | 2 |
| 0.17 | -0.55 | -76.39% | 55 | 337 | 149.00 | 20.00 | +7.37 | +58.35% | 1 | 8 |
| 0.16 | -0.46 | -74.19% | 262 | 4,539 | 150.00 | 23.40 | +9.55 | +68.95% | 98 | 1,565 |
| 0.10 | -0.56 | -84.85% | 20 | 307 | 152.50 | 15.69 | 0.00 | - | 16 | 21 |
| 0.07 | -0.21 | -75.00% | 39 | 3,140 | 155.00 | 17.90 | 0.00 | - | 3 | 184 |
| 0.07 | -0.12 | -63.16% | 8 | 553 | 157.50 | 28.34 | +4.73 | +20.03% | 2 | 1 |
| 0.04 | -0.08 | -66.67% | 56 | 2,294 | 160.00 | 19.35 | 0.00 | - | 1 | 3 |
| 0.08 | 0.00 | - | 56 | 542 | 162.50 | 26.20 | 0.00 | - | 2 | 1 |
| 0.02 | -0.04 | -66.67% | 63 | 1,287 | 165.00 | 28.65 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 110 | 167.50 | 31.15 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 99 | 2,181 | 170.00 | 36.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 30 | 40 | 172.50 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 5 | 1,147 | 175.00 | 38.55 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 20 | 1,932 | 180.00 | 30.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 385 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 921 | 190.00 | 48.60 | 0.00 | - | 65 | 0 |
| 0.09 | 0.00 | - | 2 | 1,028 | 195.00 | 43.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 1,782 | 200.00 | 50.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 418 | 210.00 | 67.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 100 | 220.00 | 83.45 | 0.00 | - | 10 | 10 |
© 2023 Yahoo. Todos os direitos reservados.
