Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.611,30 +801,28 (+2,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231215C00060000 | 2023-11-14 12:16PM EST | 60.00 | 65.15 | 74.65 | 75.65 | 0.00 | - | 5 | 2 | 189.84% |
| ABNB231215C00065000 | 2023-11-27 9:35AM EST | 65.00 | 62.05 | 69.55 | 71.30 | 0.00 | - | 2 | 3 | 204.88% |
| ABNB231215C00070000 | 2023-11-28 1:00PM EST | 70.00 | 57.95 | 64.70 | 65.70 | 0.00 | - | 1 | 8 | 163.87% |
| ABNB231215C00075000 | 2023-11-17 1:02PM EST | 75.00 | 52.80 | 59.15 | 61.25 | 0.00 | - | 4 | 9 | 148.24% |
| ABNB231215C00080000 | 2023-11-28 10:44AM EST | 80.00 | 47.80 | 54.70 | 55.60 | 0.00 | - | 1 | 13 | 127.34% |
| ABNB231215C00085000 | 2023-11-29 9:55AM EST | 85.00 | 44.35 | 49.55 | 50.95 | 0.00 | - | 1 | 6 | 124.41% |
| ABNB231215C00090000 | 2023-11-24 9:58AM EST | 90.00 | 39.50 | 44.70 | 46.00 | 0.00 | - | 1 | 21 | 117.97% |
| ABNB231215C00095000 | 2023-12-01 12:23PM EST | 95.00 | 37.80 | 39.75 | 40.65 | +6.40 | +20.38% | 1 | 43 | 94.14% |
| ABNB231215C00100000 | 2023-12-01 12:22PM EST | 100.00 | 32.72 | 34.35 | 35.85 | +3.27 | +11.10% | 81 | 198 | 72.66% |
| ABNB231215C00104000 | 2023-11-21 2:33PM EST | 104.00 | 22.85 | 30.55 | 31.70 | 0.00 | - | - | 1 | 66.80% |
| ABNB231215C00105000 | 2023-11-29 9:31AM EST | 105.00 | 22.70 | 29.85 | 30.70 | 0.00 | - | 7 | 112 | 75.00% |
| ABNB231215C00106000 | 2023-11-20 9:44AM EST | 106.00 | 23.15 | 28.85 | 29.95 | 0.00 | - | - | 2 | 78.52% |
| ABNB231215C00108000 | 2023-11-21 2:33PM EST | 108.00 | 19.00 | 26.75 | 28.00 | 0.00 | - | - | 2 | 72.46% |
| ABNB231215C00109000 | 2023-11-29 9:42AM EST | 109.00 | 18.45 | 25.85 | 26.95 | -1.40 | -7.05% | 3 | 6 | 71.00% |
| ABNB231215C00110000 | 2023-12-01 10:15AM EST | 110.00 | 18.80 | 24.90 | 25.90 | -0.97 | -4.91% | 1 | 228 | 68.56% |
| ABNB231215C00114000 | 2023-11-21 9:37AM EST | 114.00 | 14.05 | 20.65 | 22.00 | 0.00 | - | - | 5 | 56.06% |
| ABNB231215C00115000 | 2023-12-01 1:31PM EST | 115.00 | 20.30 | 19.95 | 21.30 | +8.78 | +76.22% | 10 | 803 | 62.99% |
| ABNB231215C00116000 | 2023-11-30 10:41AM EST | 116.00 | 10.60 | 18.90 | 19.95 | 0.00 | - | 3 | 6 | 54.69% |
| ABNB231215C00118000 | 2023-11-30 1:06PM EST | 118.00 | 9.10 | 17.05 | 18.30 | 0.00 | - | 1 | 6 | 56.35% |
| ABNB231215C00119000 | 2023-12-01 2:36PM EST | 119.00 | 15.65 | 16.05 | 16.95 | +6.30 | +67.38% | 1 | 12 | 59.52% |
| ABNB231215C00120000 | 2023-12-01 1:01PM EST | 120.00 | 15.44 | 15.00 | 16.40 | +8.09 | +110.07% | 96 | 1,348 | 51.61% |
| ABNB231215C00122000 | 2023-11-30 3:54PM EST | 122.00 | 6.30 | 13.25 | 14.40 | 0.00 | - | 2 | 17 | 58.59% |
| ABNB231215C00123000 | 2023-12-01 1:01PM EST | 123.00 | 11.03 | 12.40 | 13.30 | +5.93 | +116.27% | 4 | 43 | 53.96% |
| ABNB231215C00124000 | 2023-12-01 1:22PM EST | 124.00 | 10.43 | 11.60 | 12.25 | +5.88 | +129.23% | 12 | 32 | 50.15% |
| ABNB231215C00125000 | 2023-12-01 3:18PM EST | 125.00 | 10.75 | 10.85 | 11.30 | +6.55 | +155.95% | 151 | 1,361 | 47.85% |
| ABNB231215C00126000 | 2023-12-01 1:43PM EST | 126.00 | 10.00 | 9.95 | 10.75 | +6.55 | +189.86% | 46 | 181 | 50.90% |
| ABNB231215C00127000 | 2023-12-01 3:58PM EST | 127.00 | 9.20 | 9.15 | 9.35 | +5.80 | +170.59% | 113 | 325 | 42.29% |
| ABNB231215C00128000 | 2023-12-01 2:55PM EST | 128.00 | 8.19 | 8.35 | 8.70 | +5.25 | +178.57% | 174 | 240 | 43.56% |
| ABNB231215C00129000 | 2023-12-01 2:12PM EST | 129.00 | 6.83 | 7.55 | 7.90 | +4.76 | +229.95% | 55 | 170 | 42.53% |
| ABNB231215C00130000 | 2023-12-01 3:59PM EST | 130.00 | 6.90 | 6.85 | 7.00 | +4.74 | +219.44% | 563 | 3,175 | 40.09% |
| ABNB231215C00131000 | 2023-12-01 3:26PM EST | 131.00 | 6.05 | 6.15 | 6.25 | +4.28 | +241.81% | 99 | 163 | 39.11% |
| ABNB231215C00132000 | 2023-12-01 3:59PM EST | 132.00 | 5.56 | 5.50 | 5.60 | +4.06 | +270.67% | 754 | 542 | 38.87% |
| ABNB231215C00133000 | 2023-12-01 3:21PM EST | 133.00 | 4.90 | 4.85 | 5.00 | +3.65 | +292.00% | 241 | 160 | 38.73% |
| ABNB231215C00134000 | 2023-12-01 3:49PM EST | 134.00 | 4.25 | 4.30 | 4.40 | +3.34 | +367.03% | 85 | 196 | 38.21% |
| ABNB231215C00135000 | 2023-12-01 3:55PM EST | 135.00 | 3.84 | 3.75 | 3.90 | +2.95 | +331.46% | 1,161 | 2,901 | 38.28% |
| ABNB231215C00136000 | 2023-12-01 3:42PM EST | 136.00 | 3.25 | 3.30 | 3.45 | +2.63 | +424.19% | 56 | 88 | 38.43% |
| ABNB231215C00137000 | 2023-12-01 3:59PM EST | 137.00 | 2.92 | 2.89 | 2.93 | +2.32 | +386.67% | 62 | 97 | 37.50% |
| ABNB231215C00138000 | 2023-12-01 3:56PM EST | 138.00 | 2.52 | 2.49 | 2.53 | +2.02 | +404.00% | 107 | 109 | 37.34% |
| ABNB231215C00139000 | 2023-12-01 3:58PM EST | 139.00 | 2.15 | 2.14 | 2.18 | +1.63 | +313.46% | 47 | 27 | 37.31% |
| ABNB231215C00140000 | 2023-12-01 3:58PM EST | 140.00 | 1.85 | 1.82 | 1.88 | +1.50 | +428.57% | 1,822 | 3,108 | 37.40% |
| ABNB231215C00141000 | 2023-12-01 3:42PM EST | 141.00 | 1.61 | 1.56 | 1.60 | +1.16 | +257.78% | 28 | 20 | 37.33% |
| ABNB231215C00142000 | 2023-12-01 3:21PM EST | 142.00 | 1.34 | 1.32 | 1.38 | +1.11 | +482.61% | 9 | 70 | 37.62% |
| ABNB231215C00143000 | 2023-12-01 3:54PM EST | 143.00 | 1.13 | 1.12 | 1.17 | +0.94 | +494.74% | 57 | 66 | 37.65% |
| ABNB231215C00145000 | 2023-12-01 3:59PM EST | 145.00 | 0.83 | 0.79 | 0.83 | +0.72 | +654.55% | 1,448 | 2,277 | 37.77% |
| ABNB231215C00150000 | 2023-12-01 3:59PM EST | 150.00 | 0.35 | 0.31 | 0.34 | +0.34 | +3,400.00% | 1,074 | 1,835 | 38.48% |
| ABNB231215C00155000 | 2023-12-01 2:51PM EST | 155.00 | 0.12 | 0.07 | 0.15 | +0.10 | +500.00% | 57 | 788 | 40.23% |
| ABNB231215C00160000 | 2023-12-01 3:04PM EST | 160.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 363 | 619 | 40.23% |
| ABNB231215C00165000 | 2023-11-28 1:03PM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 248 | 46.48% |
| ABNB231215C00170000 | 2023-11-15 11:52AM EST | 170.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 3 | 197 | 53.52% |
| ABNB231215C00175000 | 2023-11-21 9:54AM EST | 175.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 103 | 58.59% |
| ABNB231215C00180000 | 2023-11-17 1:39PM EST | 180.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 356 | 64.84% |
| ABNB231215C00185000 | 2023-11-02 1:15PM EST | 185.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 554 | 70.12% |
| ABNB231215C00190000 | 2023-11-02 2:08PM EST | 190.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 46 | 74.22% |
| ABNB231215C00195000 | 2023-11-14 1:12PM EST | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 62.50% |
| ABNB231215C00200000 | 2023-11-09 10:05AM EST | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 121 | 65.63% |
| ABNB231215C00210000 | 2023-10-23 8:30AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231215P00060000 | 2023-11-06 10:23AM EST | 60.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 171.09% |
| ABNB231215P00065000 | 2023-11-28 12:42PM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 528 | 125.00% |
| ABNB231215P00070000 | 2023-11-21 10:06AM EST | 70.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 33 | 140.63% |
| ABNB231215P00075000 | 2023-11-22 10:51AM EST | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 149 | 110.94% |
| ABNB231215P00080000 | 2023-11-15 12:41PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 94 | 104.69% |
| ABNB231215P00085000 | 2023-11-21 9:54AM EST | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 262 | 95.31% |
| ABNB231215P00090000 | 2023-11-29 9:52AM EST | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 173 | 78.13% |
| ABNB231215P00095000 | 2023-12-01 12:35PM EST | 95.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 552 | 1,323 | 72.66% |
| ABNB231215P00100000 | 2023-12-01 2:09PM EST | 100.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 561 | 2,019 | 64.06% |
| ABNB231215P00103000 | 2023-11-28 12:47PM EST | 103.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 2 | 2 | 65.63% |
| ABNB231215P00104000 | 2023-11-21 1:30PM EST | 104.00 | 0.21 | 0.01 | 0.13 | 0.00 | - | - | 2 | 63.09% |
| ABNB231215P00105000 | 2023-12-01 2:12PM EST | 105.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 139 | 4,073 | 58.20% |
| ABNB231215P00106000 | 2023-11-30 9:46AM EST | 106.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 3 | 58.40% |
| ABNB231215P00109000 | 2023-11-28 9:54AM EST | 109.00 | 0.21 | 0.02 | 0.09 | 0.00 | - | 1 | 4 | 51.17% |
| ABNB231215P00110000 | 2023-12-01 3:51PM EST | 110.00 | 0.06 | 0.06 | 0.08 | -0.14 | -70.00% | 146 | 2,826 | 50.98% |
| ABNB231215P00111000 | 2023-11-30 9:52AM EST | 111.00 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 3 | 11 | 50.00% |
| ABNB231215P00112000 | 2023-11-30 1:42PM EST | 112.00 | 0.30 | 0.07 | 0.13 | 0.00 | - | 3 | 30 | 51.95% |
| ABNB231215P00113000 | 2023-12-01 3:56PM EST | 113.00 | 0.08 | 0.02 | 0.14 | -0.30 | -78.95% | 12 | 19 | 50.39% |
| ABNB231215P00114000 | 2023-12-01 2:38PM EST | 114.00 | 0.12 | 0.07 | 0.12 | -0.27 | -69.23% | 41 | 65 | 47.07% |
| ABNB231215P00115000 | 2023-12-01 3:32PM EST | 115.00 | 0.12 | 0.11 | 0.12 | -0.34 | -73.91% | 80 | 2,045 | 45.02% |
| ABNB231215P00116000 | 2023-12-01 1:44PM EST | 116.00 | 0.22 | 0.10 | 0.20 | -0.40 | -64.52% | 3 | 29 | 47.17% |
| ABNB231215P00117000 | 2023-12-01 2:15PM EST | 117.00 | 0.20 | 0.14 | 0.23 | -0.49 | -71.01% | 15 | 266 | 46.19% |
| ABNB231215P00118000 | 2023-12-01 2:53PM EST | 118.00 | 0.18 | 0.15 | 0.23 | -0.72 | -80.00% | 128 | 366 | 43.95% |
| ABNB231215P00119000 | 2023-12-01 2:02PM EST | 119.00 | 0.29 | 0.20 | 0.24 | -0.69 | -70.41% | 4 | 152 | 42.09% |
| ABNB231215P00120000 | 2023-12-01 3:56PM EST | 120.00 | 0.25 | 0.24 | 0.27 | -0.95 | -79.17% | 281 | 4,882 | 40.92% |
| ABNB231215P00121000 | 2023-12-01 3:58PM EST | 121.00 | 0.31 | 0.29 | 0.32 | -1.28 | -80.50% | 130 | 130 | 40.14% |
| ABNB231215P00122000 | 2023-12-01 3:49PM EST | 122.00 | 0.38 | 0.36 | 0.39 | -1.45 | -79.23% | 315 | 342 | 39.70% |
| ABNB231215P00123000 | 2023-12-01 3:45PM EST | 123.00 | 0.44 | 0.43 | 0.47 | -1.71 | -79.53% | 621 | 214 | 39.16% |
| ABNB231215P00124000 | 2023-12-01 3:45PM EST | 124.00 | 0.53 | 0.53 | 0.57 | -1.85 | -77.73% | 60 | 97 | 38.72% |
| ABNB231215P00125000 | 2023-12-01 3:59PM EST | 125.00 | 0.66 | 0.63 | 0.68 | -2.06 | -75.74% | 563 | 1,871 | 38.16% |
| ABNB231215P00126000 | 2023-12-01 3:58PM EST | 126.00 | 0.77 | 0.77 | 0.82 | -2.43 | -75.94% | 117 | 459 | 37.79% |
| ABNB231215P00127000 | 2023-12-01 3:09PM EST | 127.00 | 0.97 | 0.93 | 0.98 | -2.68 | -73.42% | 126 | 201 | 37.33% |
| ABNB231215P00128000 | 2023-12-01 1:31PM EST | 128.00 | 1.55 | 1.12 | 1.18 | -2.67 | -63.27% | 67 | 134 | 37.09% |
| ABNB231215P00129000 | 2023-12-01 3:56PM EST | 129.00 | 1.37 | 1.34 | 1.40 | -3.63 | -72.60% | 1,355 | 79 | 36.69% |
| ABNB231215P00130000 | 2023-12-01 3:59PM EST | 130.00 | 1.64 | 1.60 | 1.64 | -3.96 | -70.71% | 214 | 1,393 | 36.18% |
| ABNB231215P00131000 | 2023-12-01 3:54PM EST | 131.00 | 2.02 | 1.89 | 1.95 | -4.08 | -66.89% | 103 | 59 | 36.06% |
| ABNB231215P00132000 | 2023-12-01 3:50PM EST | 132.00 | 2.35 | 2.23 | 2.30 | -4.65 | -66.43% | 74 | 45 | 35.94% |
| ABNB231215P00133000 | 2023-12-01 3:59PM EST | 133.00 | 2.65 | 2.62 | 2.67 | -5.05 | -65.58% | 130 | 60 | 35.60% |
| ABNB231215P00134000 | 2023-12-01 3:26PM EST | 134.00 | 3.05 | 3.00 | 3.15 | -3.45 | -53.08% | 46 | 9 | 35.93% |
| ABNB231215P00135000 | 2023-12-01 3:58PM EST | 135.00 | 3.55 | 3.50 | 3.60 | -6.35 | -64.14% | 93 | 1,142 | 35.52% |
| ABNB231215P00136000 | 2023-12-01 3:46PM EST | 136.00 | 4.10 | 4.00 | 4.10 | -7.05 | -63.23% | 165 | 136 | 35.18% |
| ABNB231215P00137000 | 2023-12-01 3:44PM EST | 137.00 | 4.50 | 4.55 | 4.70 | -4.35 | -49.15% | 16 | 110 | 35.40% |
| ABNB231215P00139000 | 2023-12-01 3:30PM EST | 139.00 | 5.95 | 5.80 | 5.95 | -6.60 | -52.59% | 9 | 10 | 35.08% |
| ABNB231215P00140000 | 2023-12-01 12:24PM EST | 140.00 | 8.30 | 6.50 | 6.65 | -5.56 | -40.12% | 12 | 693 | 35.07% |
| ABNB231215P00143000 | 2023-11-30 11:04AM EST | 143.00 | 16.50 | 8.65 | 9.00 | 0.00 | - | 1 | 5 | 35.65% |
| ABNB231215P00145000 | 2023-11-29 2:48PM EST | 145.00 | 18.35 | 10.00 | 10.90 | 0.00 | - | 28 | 14 | 39.16% |
| ABNB231215P00150000 | 2023-11-20 2:08PM EST | 150.00 | 19.35 | 14.65 | 15.45 | 0.00 | - | 2 | 1 | 41.70% |
| ABNB231215P00155000 | 2023-11-15 11:35AM EST | 155.00 | 24.15 | 19.55 | 20.45 | 0.00 | - | 1 | 0 | 50.93% |
| ABNB231215P00160000 | 2023-11-30 9:40AM EST | 160.00 | 33.20 | 24.10 | 25.40 | 0.00 | - | 2 | 0 | 58.06% |
| ABNB231215P00165000 | 2023-11-15 11:31AM EST | 165.00 | 33.85 | 29.55 | 30.40 | 0.00 | - | 1 | 0 | 65.97% |
| ABNB231215P00170000 | 2023-10-06 10:26AM EST | 170.00 | 45.45 | 46.85 | 47.85 | 0.00 | - | 1 | 0 | 231.30% |
| ABNB231215P00175000 | 2023-11-14 3:47PM EST | 175.00 | 48.05 | 39.50 | 40.65 | 0.00 | - | 3 | 0 | 63.09% |
| ABNB231215P00180000 | 2023-11-21 9:46AM EST | 180.00 | 53.65 | 44.55 | 45.40 | 0.00 | - | 1 | 0 | 87.35% |
| ABNB231215P00190000 | 2023-10-25 10:58AM EST | 190.00 | 70.65 | 60.90 | 61.30 | 0.00 | - | - | 0 | 202.15% |
| ABNB231215P00210000 | 2023-11-21 9:52AM EST | 210.00 | 83.80 | 74.05 | 75.40 | 0.00 | - | - | 0 | 122.66% |
© 2023 Yahoo. Todos os direitos reservados.