Mercado fechará em 2 h 20 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,64+0,47 (+0,39%)
A partir de 01:40PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240119C000450002023-03-22 10:04AM EDT45.0080.0578.3579.250.00-32081.15%
ABNB240119C000500002023-03-15 11:04AM EDT50.0065.9573.8074.850.00-39678.02%
ABNB240119C000550002023-03-09 11:59AM EDT55.0072.6669.3070.300.00-22474.26%
ABNB240119C000600002023-03-20 9:56AM EDT60.0061.6664.9065.750.00-110670.76%
ABNB240119C000650002023-03-23 11:58AM EDT65.0062.4060.8061.40+4.35+7.49%212768.54%
ABNB240119C000700002023-03-20 3:30PM EDT70.0053.8756.5557.250.00-210166.10%
ABNB240119C000750002023-03-20 10:21AM EDT75.0049.0552.5053.200.00-18964.04%
ABNB240119C000800002023-03-22 2:06PM EDT80.0052.2048.6549.050.00-630361.85%
ABNB240119C000850002023-03-22 11:05AM EDT85.0047.0044.9045.250.00-146160.17%
ABNB240119C000900002023-03-22 2:37PM EDT90.0044.0041.3041.600.00-124858.62%
ABNB240119C000950002023-03-22 11:06AM EDT95.0039.8537.8538.400.00-178957.62%
ABNB240119C001000002023-03-23 12:36PM EDT100.0035.5034.5534.90-1.15-3.14%201,25956.01%
ABNB240119C001050002023-03-21 9:43AM EDT105.0031.9031.4031.800.00-51,02654.79%
ABNB240119C001100002023-03-22 2:22PM EDT110.0030.5528.4528.950.00-51,17353.78%
ABNB240119C001150002023-03-23 12:48PM EDT115.0026.0025.7026.20-1.35-4.94%21,25452.77%
ABNB240119C001200002023-03-22 3:51PM EDT120.0023.9023.2523.550.00-81,75951.87%
ABNB240119C001250002023-03-23 12:34PM EDT125.0021.6520.8021.20+0.90+4.34%12,11850.96%
ABNB240119C001300002023-03-23 11:03AM EDT130.0020.2518.5518.90+0.15+0.75%211,09650.39%
ABNB240119C001350002023-03-22 2:57PM EDT135.0018.3716.4516.900.00-276649.69%
ABNB240119C001400002023-03-23 12:54PM EDT140.0015.0014.6514.90-0.95-5.96%42,51748.67%
ABNB240119C001450002023-03-17 3:54PM EDT145.0011.7512.9013.350.00-312,26548.34%
ABNB240119C001500002023-03-23 1:12PM EDT150.0011.5011.3011.70-1.16-9.16%34,98147.47%
ABNB240119C001550002023-03-23 12:21PM EDT155.0010.209.9510.35-0.20-1.92%11,27346.99%
ABNB240119C001600002023-03-23 12:33PM EDT160.009.278.709.10-0.43-4.43%21,29746.45%
ABNB240119C001650002023-03-21 3:52PM EDT165.008.757.657.950.00-91,45345.87%
ABNB240119C001700002023-03-23 1:16PM EDT170.006.756.706.95-0.25-3.57%151,40845.40%
ABNB240119C001750002023-03-22 3:55PM EDT175.005.955.856.050.00-21,11744.93%
ABNB240119C001800002023-03-22 3:24PM EDT180.005.725.105.300.00-21,14244.62%
ABNB240119C001850002023-03-23 11:26AM EDT185.004.964.404.60+1.13+29.50%641144.23%
ABNB240119C001900002023-03-22 10:59AM EDT190.004.353.854.050.00-850644.07%
ABNB240119C001950002023-03-21 11:53AM EDT195.003.603.353.500.00-251543.70%
ABNB240119C002000002023-03-23 12:37PM EDT200.003.102.953.10-0.25-7.46%4631,93743.67%
ABNB240119C002100002023-03-23 12:28PM EDT210.002.352.242.41-0.21-8.20%154943.52%
ABNB240119C002200002023-03-22 11:58AM EDT220.001.971.701.780.00-283242.88%
ABNB240119C002300002023-03-22 3:54PM EDT230.001.351.291.430.00-20071343.10%
ABNB240119C002400002023-03-23 12:53PM EDT240.001.060.991.14-0.13-10.92%148943.23%
ABNB240119C002500002023-03-22 2:56PM EDT250.000.890.740.840.00-8556842.73%
ABNB240119C002600002023-03-17 3:48PM EDT260.000.570.400.940.00-22,77445.37%
ABNB240119C002700002023-03-21 12:09PM EDT270.000.500.320.740.00-1095245.22%
ABNB240119C002800002023-03-09 4:40PM EDT280.000.400.220.000.00-1015012.50%
ABNB240119C002900002023-03-21 1:07PM EDT290.000.320.170.460.00-312044.92%
ABNB240119C003000002023-03-21 11:01AM EDT300.000.240.150.380.00-2090345.09%
ABNB240119C003100002023-03-22 3:45PM EDT310.000.150.080.320.00-21,23945.34%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240119P000450002023-03-21 3:18PM EDT45.000.540.340.740.00-367560.11%
ABNB240119P000500002023-03-20 3:45PM EDT50.001.020.600.820.00-17,10057.13%
ABNB240119P000550002023-03-15 12:15PM EDT55.001.650.891.340.00-513,56256.74%
ABNB240119P000600002023-03-23 11:58AM EDT60.001.451.381.63-0.08-5.23%131,55055.04%
ABNB240119P000650002023-03-23 12:49PM EDT65.002.012.012.10+0.08+4.15%11,26853.96%
ABNB240119P000700002023-03-23 11:06AM EDT70.002.422.632.72-0.11-4.35%25,79852.59%
ABNB240119P000750002023-03-21 9:39AM EDT75.003.533.353.550.00-13,87851.45%
ABNB240119P000800002023-03-23 9:40AM EDT80.004.204.254.45+0.10+2.44%43,50850.31%
ABNB240119P000850002023-03-22 9:53AM EDT85.005.175.305.500.00-12,13949.58%
ABNB240119P000900002023-03-23 12:16PM EDT90.006.376.556.70+0.12+1.92%15,82748.44%
ABNB240119P000950002023-03-22 9:53AM EDT95.007.717.908.100.00-18,01747.45%
ABNB240119P001000002023-03-23 10:36AM EDT100.009.109.509.650.00-411,38146.40%
ABNB240119P001050002023-03-22 3:14PM EDT105.0010.7011.2011.450.00-71,61645.57%
ABNB240119P001100002023-03-23 10:49AM EDT110.0012.3513.1513.30-2.55-17.11%26,72144.39%
ABNB240119P001150002023-03-22 3:24PM EDT115.0015.2015.2515.45+0.80+5.56%73,28943.51%
ABNB240119P001200002023-03-22 1:13PM EDT120.0016.8517.5517.800.00-63,25342.65%
ABNB240119P001250002023-03-23 1:04PM EDT125.0019.9720.0520.25+0.98+5.16%12,31441.58%
ABNB240119P001300002023-03-23 10:44AM EDT130.0021.6922.7022.95+0.24+1.12%11,26440.65%
ABNB240119P001350002023-03-22 10:11AM EDT135.0025.1525.6025.900.00-101,42539.84%
ABNB240119P001400002023-03-22 11:22AM EDT140.0027.3528.6529.050.00-82,32339.05%
ABNB240119P001450002023-03-14 10:47AM EDT145.0034.2531.8532.200.00-154537.82%
ABNB240119P001500002023-03-21 1:58PM EDT150.0034.0535.3035.650.00-22,33536.86%
ABNB240119P001550002023-03-20 9:46AM EDT155.0041.8538.9039.350.00-22,01436.07%
ABNB240119P001600002023-03-21 12:38PM EDT160.0041.0742.8043.200.00-22,01135.23%
ABNB240119P001650002023-03-07 4:23PM EDT165.0042.3546.7547.150.00-428034.20%
ABNB240119P001700002023-03-16 11:09AM EDT170.0054.5050.8051.600.00-298434.35%
ABNB240119P001750002023-03-01 1:56PM EDT175.0055.2555.0555.750.00-33833.03%
ABNB240119P001800002023-03-03 11:02AM EDT180.0057.7059.5560.100.00-52331.91%
ABNB240119P001850002023-03-03 11:45AM EDT185.0061.5064.1064.600.00-22830.87%
ABNB240119P001900002023-02-28 11:51AM EDT190.0067.0568.7569.350.00-2330.77%
ABNB240119P001950002023-03-03 1:03PM EDT195.0070.2573.4574.250.00-42031.42%
ABNB240119P002000002022-11-28 11:44AM EDT200.00104.40117.25118.650.00-10133.71%
ABNB240119P002100002022-10-31 10:50AM EDT210.00101.90112.40114.500.00-40104.20%
ABNB240119P002200002023-02-15 11:12AM EDT220.0084.82102.55103.700.00-2055.40%
ABNB240119P002300002022-06-24 11:03AM EDT230.00126.65125.20127.000.00-2093.37%
ABNB240119P002400002022-06-22 3:58PM EDT240.00140.28134.85137.250.00-1096.03%
ABNB240119P002500002022-09-16 11:10AM EDT250.00130.90139.65141.750.00-1085.29%
ABNB240119P002600002022-07-20 1:04PM EDT260.00152.85144.25146.050.00-1071.78%
ABNB240119P002700002023-02-10 3:13PM EDT270.00162.23149.95152.900.00-4059.91%
ABNB240119P002800002022-04-21 10:41AM EDT280.00119.29165.40169.950.00-1283.71%
ABNB240119P002900002023-02-15 11:12AM EDT290.00154.68171.65174.600.00-2070.72%
ABNB240119P003000002022-07-19 2:38PM EDT300.00197.65176.90180.000.00-2057.36%
ABNB240119P003100002022-08-22 3:14PM EDT310.00198.25194.15197.500.00-1083.72%