Mercado abrirá em 2 h 41 min
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
92,25 +0,54 (+0,59%) OURO
1.889,50 +10,90 (+0,58%) Bitcoin USD
27.016,14 +610,52 (+2,31%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119C00045000 | 2023-07-11 1:21PM EDT | 45.00 | 91.80 | 91.55 | 92.75 | 0.00 | - | 3 | 27 | 111.18% |
| ABNB240119C00050000 | 2023-08-16 10:26AM EDT | 50.00 | 81.20 | 93.95 | 94.40 | 0.00 | - | 10 | 96 | 193.62% |
| ABNB240119C00055000 | 2023-06-02 11:19AM EDT | 55.00 | 63.91 | 74.60 | 76.00 | 0.00 | - | 1 | 25 | 0.00% |
| ABNB240119C00060000 | 2023-09-25 11:32AM EDT | 60.00 | 74.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119C00065000 | 2023-07-03 9:53AM EDT | 65.00 | 69.65 | 81.00 | 82.10 | 0.00 | - | 6 | 129 | 168.26% |
| ABNB240119C00070000 | 2023-09-07 11:43AM EDT | 70.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119C00075000 | 2023-09-06 2:38PM EDT | 75.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240119C00080000 | 2023-09-18 3:47PM EDT | 80.00 | 64.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119C00085000 | 2023-09-25 2:36PM EDT | 85.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119C00090000 | 2023-09-28 12:04PM EDT | 90.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119C00095000 | 2023-09-28 11:47AM EDT | 95.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119C00100000 | 2023-09-28 12:45PM EDT | 100.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB240119C00105000 | 2023-09-21 10:16AM EDT | 105.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB240119C00110000 | 2023-09-28 2:00PM EDT | 110.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240119C00115000 | 2023-09-21 3:05PM EDT | 115.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240119C00120000 | 2023-09-22 3:59PM EDT | 120.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119C00125000 | 2023-09-28 3:39PM EDT | 125.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240119C00130000 | 2023-09-28 1:30PM EDT | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ABNB240119C00135000 | 2023-09-28 12:43PM EDT | 135.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABNB240119C00140000 | 2023-09-28 3:58PM EDT | 140.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ABNB240119C00145000 | 2023-09-28 3:40PM EDT | 145.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ABNB240119C00150000 | 2023-09-28 3:18PM EDT | 150.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ABNB240119C00155000 | 2023-09-28 3:58PM EDT | 155.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ABNB240119C00160000 | 2023-09-28 3:21PM EDT | 160.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB240119C00165000 | 2023-09-28 2:54PM EDT | 165.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240119C00170000 | 2023-09-28 3:14PM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ABNB240119C00175000 | 2023-09-28 3:24PM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240119C00180000 | 2023-09-28 12:46PM EDT | 180.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ABNB240119C00185000 | 2023-09-26 3:55PM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB240119C00190000 | 2023-09-28 12:32PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240119C00195000 | 2023-09-28 3:28PM EDT | 195.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240119C00200000 | 2023-09-28 12:43PM EDT | 200.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240119C00210000 | 2023-09-26 3:06PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240119C00220000 | 2023-09-26 3:12PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240119C00230000 | 2023-09-21 10:05AM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ABNB240119C00240000 | 2023-09-26 11:31AM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240119C00250000 | 2023-09-28 1:05PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABNB240119C00260000 | 2023-09-20 12:11PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240119C00270000 | 2023-09-05 3:32PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ABNB240119C00280000 | 2023-09-07 2:44PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240119C00290000 | 2023-09-27 9:30AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ABNB240119C00300000 | 2023-09-28 11:16AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240119C00310000 | 2023-09-28 3:08PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119P00045000 | 2023-09-28 2:44PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ABNB240119P00050000 | 2023-09-28 12:48PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ABNB240119P00055000 | 2023-09-28 11:45AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240119P00060000 | 2023-09-25 9:30AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240119P00065000 | 2023-09-28 9:46AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240119P00070000 | 2023-09-28 11:27AM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB240119P00075000 | 2023-09-28 1:48PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB240119P00080000 | 2023-09-28 2:49PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB240119P00085000 | 2023-09-28 3:48PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ABNB240119P00090000 | 2023-09-28 2:44PM EDT | 90.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240119P00095000 | 2023-09-28 11:50AM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240119P00100000 | 2023-09-28 3:32PM EDT | 100.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ABNB240119P00105000 | 2023-09-28 3:39PM EDT | 105.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB240119P00110000 | 2023-09-28 3:57PM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| ABNB240119P00115000 | 2023-09-27 2:59PM EDT | 115.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ABNB240119P00120000 | 2023-09-28 2:37PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABNB240119P00125000 | 2023-09-28 1:05PM EDT | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ABNB240119P00130000 | 2023-09-28 3:41PM EDT | 130.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| ABNB240119P00135000 | 2023-09-28 3:53PM EDT | 135.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ABNB240119P00140000 | 2023-09-28 3:50PM EDT | 140.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| ABNB240119P00145000 | 2023-09-28 3:38PM EDT | 145.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ABNB240119P00150000 | 2023-09-28 12:20PM EDT | 150.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240119P00155000 | 2023-09-28 11:48AM EDT | 155.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABNB240119P00160000 | 2023-09-28 1:41PM EDT | 160.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00165000 | 2023-09-21 9:30AM EDT | 165.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00170000 | 2023-09-21 12:07PM EDT | 170.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00175000 | 2023-09-11 10:08AM EDT | 175.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00180000 | 2023-09-13 9:36AM EDT | 180.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00185000 | 2023-08-11 10:28AM EDT | 185.00 | 52.25 | 39.55 | 40.20 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00190000 | 2023-07-20 1:04PM EDT | 190.00 | 46.15 | 64.50 | 65.75 | 0.00 | - | 5 | 0 | 88.22% |
| ABNB240119P00195000 | 2023-07-21 9:47AM EDT | 195.00 | 48.90 | 69.50 | 70.60 | 0.00 | - | 7 | 0 | 91.11% |
| ABNB240119P00200000 | 2023-09-08 12:37PM EDT | 200.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00210000 | 2023-07-27 1:05PM EDT | 210.00 | 58.85 | 83.30 | 84.65 | 0.00 | - | 3 | 0 | 95.75% |
| ABNB240119P00220000 | 2023-05-09 3:50PM EDT | 220.00 | 92.38 | 104.00 | 104.90 | 0.00 | - | 2 | 0 | 138.41% |
| ABNB240119P00230000 | 2023-08-23 10:18AM EDT | 230.00 | 102.51 | 97.25 | 98.35 | 0.00 | - | 1 | 0 | 78.29% |
| ABNB240119P00240000 | 2022-06-22 3:58PM EDT | 240.00 | 140.28 | 134.85 | 137.25 | 0.00 | - | 1 | 0 | 187.17% |
| ABNB240119P00250000 | 2022-09-16 11:10AM EDT | 250.00 | 130.90 | 139.65 | 141.75 | 0.00 | - | 1 | 0 | 174.05% |
| ABNB240119P00260000 | 2023-09-21 10:45AM EDT | 260.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00270000 | 2023-04-21 12:40PM EDT | 270.00 | 155.09 | 161.75 | 163.45 | 0.00 | - | 1 | 0 | 188.81% |
| ABNB240119P00280000 | 2022-04-21 10:41AM EDT | 280.00 | 119.29 | 165.40 | 169.95 | 0.00 | - | 1 | 2 | 176.15% |
| ABNB240119P00290000 | 2023-02-15 11:12AM EDT | 290.00 | 154.68 | 171.65 | 174.60 | 0.00 | - | 2 | 0 | 164.04% |
| ABNB240119P00300000 | 2023-08-28 12:27PM EDT | 300.00 | 174.50 | 165.55 | 166.35 | 0.00 | - | 1 | 0 | 89.82% |
| ABNB240119P00310000 | 2022-08-22 3:14PM EDT | 310.00 | 198.25 | 194.15 | 197.50 | 0.00 | - | 1 | 0 | 180.27% |
© 2023 Yahoo. Todos os direitos reservados.
