Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,73-8,83 (-6,47%)
No fechamento: 04:00PM EDT
127,05 -0,68 (-0,53%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de outubro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
78.750.00-1655.000.010.00-26495
85.000.00-123060.000.030.00-18761
73.290.00-4565.000.010.00-1254
67.300.00-1870.000.010.00-21,452
62.000.00-12975.000.010.00-21,667
48.80-4.20-7.92%447980.000.010.00-25935
47.500.00-113985.000.02+0.01+100.00%133,099
46.050.00-25990.000.03+0.01+50.00%291,976
42.400.00-210495.000.06+0.04+200.00%971,677
39.540.00-6162100.000.11+0.07+175.00%2202,714
31.980.00-5234105.000.28+0.22+366.67%132,895
19.24-8.11-29.65%13410110.000.50+0.39+354.55%683,654
13.25-8.52-39.14%61,212115.000.95+0.74+352.38%1843,015
9.25-7.80-45.75%20774120.001.95+1.48+314.89%1,8984,950
6.40-6.75-51.33%2951,223125.003.40+2.48+269.57%1,1523,997
4.07-5.28-56.47%6640129.005.16+3.37+188.27%2402,577
3.40-5.20-60.47%2591,867130.005.69+3.68+183.08%2,0055,435
2.89-4.96-63.18%9469131.006.62+4.39+196.86%7786
2.59-5.36-67.42%143251132.006.90+4.29+164.37%135159
2.25-4.25-65.38%148220133.008.20+5.25+177.97%64180
2.20-3.80-63.33%49242134.007.55+4.44+142.77%741,466
1.81-3.49-65.85%3322,500135.009.55+5.87+159.51%3342,725
1.65-3.15-65.62%39157136.009.05+4.84+114.96%16247
1.41-2.94-67.59%52373137.0010.65+5.85+121.87%42510
1.06-2.69-71.73%51363138.008.30+3.45+71.13%36370
0.91-2.34-72.00%239218139.009.36+3.51+60.00%25361
0.90-2.05-69.49%1,6213,775140.0012.49+6.09+95.16%1903,918
0.70-1.79-71.89%452351141.0014.00+7.15+104.38%8239
0.61-1.49-70.95%359148142.007.600.00-1360
0.54-1.32-70.97%2659143.008.890.00-250
0.53-1.22-69.71%6102144.008.000.00-1104
0.39-1.00-71.94%1,2585,093145.0017.50+7.75+79.49%722,483
0.37-0.70-65.42%29310146.0010.250.00-446
0.28-0.69-71.13%94209147.0017.95+6.98+63.63%16
0.37-0.76-67.26%1253148.0011.450.00-22
0.17-0.55-76.39%55337149.0020.00+7.37+58.35%18
0.16-0.46-74.19%2624,539150.0023.40+9.55+68.95%981,565
0.10-0.56-84.85%20307152.5015.690.00-1621
0.07-0.21-75.00%393,140155.0017.900.00-3184
0.07-0.12-63.16%8553157.5028.34+4.73+20.03%21
0.04-0.08-66.67%562,294160.0019.350.00-13
0.080.00-56542162.5026.200.00-21
0.02-0.04-66.67%631,287165.0028.650.00-11
0.030.00-1110167.5031.150.00-11
0.01-0.01-50.00%992,181170.0036.100.00-10
0.030.00-3040172.50-----
0.03+0.01+50.00%51,147175.0038.550.00-21
0.020.00-201,932180.0030.100.00-10
0.010.00-2385185.00-----
0.010.00-1921190.0048.600.00-650
0.090.00-21,028195.0043.700.00--0
0.010.00-51,782200.0050.550.00-10
0.010.00-20418210.0067.690.00-20
0.010.00-4100220.0083.450.00-1010