Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de compra
15 de dezembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.15 | 0.00 | - | 5 | 2 | 60.00 | 0.03 | 0.00 | - | 1 | 3 |
| 62.05 | 0.00 | - | 2 | 3 | 65.00 | 0.02 | 0.00 | - | 3 | 528 |
| 57.95 | 0.00 | - | 1 | 8 | 70.00 | 0.04 | 0.00 | - | 2 | 33 |
| 52.80 | 0.00 | - | 4 | 9 | 75.00 | 0.02 | 0.00 | - | 5 | 149 |
| 57.10 | 0.00 | - | 6 | 15 | 80.00 | 0.05 | 0.00 | - | 40 | 94 |
| 44.35 | 0.00 | - | 1 | 6 | 85.00 | 0.03 | 0.00 | - | 11 | 259 |
| 46.70 | 0.00 | - | 1 | 22 | 90.00 | 0.05 | 0.00 | - | 6 | 155 |
| 45.80 | -0.16 | -0.35% | 1 | 39 | 95.00 | 0.01 | 0.00 | - | 1 | 1,153 |
| 41.09 | 0.00 | - | 2 | 156 | 100.00 | 0.01 | 0.00 | - | 11 | 1,960 |
| 34.65 | 0.00 | - | 1 | 1 | 103.00 | 0.06 | 0.00 | - | 2 | 2 |
| 33.45 | 0.00 | - | 1 | 2 | 104.00 | 0.21 | 0.00 | - | - | 2 |
| 35.61 | +0.63 | +1.80% | 1 | 110 | 105.00 | 0.05 | +0.04 | +400.00% | 19 | 4,050 |
| 23.15 | 0.00 | - | - | 2 | 106.00 | 0.01 | 0.00 | - | 1 | 2 |
| 32.85 | 0.00 | - | - | - | 107.00 | 0.13 | 0.00 | - | - | 1 |
| 19.00 | 0.00 | - | - | 2 | 108.00 | 0.16 | 0.00 | - | - | 0 |
| 25.05 | 0.00 | - | 1 | 4 | 109.00 | 0.21 | 0.00 | - | 1 | 4 |
| 31.35 | +1.70 | +5.73% | 1 | 225 | 110.00 | 0.01 | 0.00 | - | 12 | 2,654 |
| 24.80 | 0.00 | - | 4 | 7 | 111.00 | 0.08 | 0.00 | - | 3 | 13 |
| 29.14 | +5.96 | +25.71% | 1 | 1 | 112.00 | 0.06 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 113.00 | 0.04 | 0.00 | - | 2 | 22 |
| 27.35 | +13.30 | +94.66% | 16 | 5 | 114.00 | 0.04 | 0.00 | - | 1 | 43 |
| 23.34 | 0.00 | - | 1 | 795 | 115.00 | 0.02 | -0.02 | -50.00% | 72 | 1,979 |
| 24.55 | +13.95 | +131.60% | 1 | 6 | 116.00 | 0.02 | 0.00 | - | 10 | 36 |
| 21.05 | +2.20 | +11.67% | 2 | 3 | 117.00 | 0.06 | 0.00 | - | 1 | 266 |
| 22.55 | +5.45 | +31.87% | 1 | 5 | 118.00 | 0.03 | -0.01 | -25.00% | 15 | 339 |
| 21.45 | 0.00 | - | 4 | 16 | 119.00 | 0.09 | +0.02 | +28.57% | 79 | 168 |
| 21.37 | +0.17 | +0.80% | 50 | 1,320 | 120.00 | 0.03 | -0.03 | -50.00% | 22 | 4,820 |
| 20.53 | +5.78 | +39.19% | 20 | 6 | 121.00 | 0.04 | -0.01 | -20.00% | 14 | 133 |
| 17.25 | +4.32 | +33.41% | 2 | 20 | 122.00 | 0.05 | -0.05 | -50.00% | 1 | 234 |
| 11.03 | 0.00 | - | 4 | 43 | 123.00 | 0.05 | -0.05 | -50.00% | 18 | 628 |
| 17.25 | +0.90 | +5.50% | 6 | 36 | 124.00 | 0.03 | -0.06 | -66.67% | 13 | 286 |
| 16.47 | +1.41 | +9.36% | 23 | 1,306 | 125.00 | 0.06 | -0.07 | -53.85% | 441 | 2,162 |
| 15.25 | +1.29 | +9.24% | 42 | 190 | 126.00 | 0.06 | -0.09 | -60.00% | 412 | 480 |
| 14.50 | +0.40 | +2.84% | 4 | 287 | 127.00 | 0.08 | -0.14 | -63.64% | 416 | 253 |
| 13.50 | +1.35 | +11.11% | 24 | 260 | 128.00 | 0.11 | -0.16 | -59.26% | 235 | 315 |
| 12.43 | +0.99 | +8.65% | 44 | 151 | 129.00 | 0.14 | -0.19 | -57.58% | 83 | 1,062 |
| 11.00 | +0.57 | +5.47% | 61 | 2,561 | 130.00 | 0.18 | -0.24 | -57.14% | 148 | 2,625 |
| 10.56 | +1.06 | +11.16% | 26 | 155 | 131.00 | 0.22 | -0.29 | -56.86% | 18 | 104 |
| 9.58 | +0.90 | +10.37% | 8 | 389 | 132.00 | 0.28 | -0.39 | -58.21% | 64 | 172 |
| 8.67 | +0.74 | +9.33% | 14 | 183 | 133.00 | 0.38 | -0.44 | -53.66% | 241 | 325 |
| 7.83 | +0.67 | +9.36% | 18 | 202 | 134.00 | 0.53 | -0.47 | -47.00% | 95 | 255 |
| 6.54 | +0.14 | +2.19% | 211 | 2,186 | 135.00 | 0.72 | -0.51 | -41.46% | 294 | 1,493 |
| 5.80 | +0.13 | +2.29% | 24 | 168 | 136.00 | 0.81 | -0.71 | -46.71% | 103 | 605 |
| 5.50 | +0.50 | +10.00% | 43 | 215 | 137.00 | 1.19 | -0.64 | -34.97% | 138 | 279 |
| 4.39 | +0.07 | +1.62% | 135 | 276 | 138.00 | 1.51 | -0.73 | -32.59% | 356 | 160 |
| 3.80 | +0.05 | +1.33% | 133 | 228 | 139.00 | 1.87 | -0.74 | -28.35% | 335 | 380 |
| 3.10 | -0.20 | -6.06% | 818 | 3,445 | 140.00 | 2.29 | -0.82 | -26.37% | 341 | 785 |
| 2.63 | -0.17 | -6.07% | 270 | 138 | 141.00 | 2.80 | -1.00 | -26.32% | 212 | 55 |
| 2.15 | -0.22 | -9.28% | 283 | 178 | 142.00 | 3.10 | -1.25 | -28.74% | 32 | 31 |
| 1.77 | -0.16 | -8.29% | 146 | 297 | 143.00 | 3.90 | -0.95 | -19.59% | 5 | 44 |
| 1.52 | -0.14 | -8.43% | 79 | 208 | 144.00 | 4.30 | -0.60 | -12.24% | 14 | 52 |
| 1.16 | -0.22 | -15.94% | 237 | 2,015 | 145.00 | 5.11 | -1.17 | -18.63% | 6 | 79 |
| 0.91 | -0.24 | -20.87% | 146 | 127 | 146.00 | 7.55 | 0.00 | - | - | - |
| 0.59 | -0.33 | -35.87% | 4 | - | 147.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | - | 148.00 | 8.00 | 0.00 | - | - | - |
| 0.65 | 0.00 | - | - | - | 149.00 | - | - | - | - | - |
| 0.38 | -0.14 | -26.92% | 331 | 1,415 | 150.00 | 9.50 | -1.00 | -9.52% | 181 | 15 |
| 0.32 | 0.00 | - | - | - | 152.50 | 12.70 | 0.00 | - | - | - |
| 0.12 | -0.05 | -29.41% | 78 | 817 | 155.00 | 16.75 | 0.00 | - | 5 | 5 |
| 0.04 | -0.02 | -33.33% | 152 | 926 | 160.00 | 20.55 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 242 | 165.00 | 33.85 | 0.00 | - | 1 | 0 |
| 0.03 | -0.04 | -57.14% | 3 | 197 | 170.00 | 36.25 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 103 | 175.00 | 48.05 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 356 | 180.00 | 53.65 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 554 | 185.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 46 | 190.00 | 70.65 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 130 | 195.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 121 | 200.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 72 | 210.00 | 83.80 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos os direitos reservados.