Mercado fechará em 2 h 20 min
BOVESPA
98.679,78 -1.540,85 (-1,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.839,07 +288,67 (+0,55%) PETROLEO CRU
70,31 -0,59 (-0,83%) OURO
1.995,80 +46,20 (+2,37%) Bitcoin USD
28.214,80 -130,31 (-0,46%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
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 | 2023-03-22 10:04AM EDT | 45.00 | 80.05 | 78.35 | 79.25 | 0.00 | - | 3 | 20 | 81.15% |
| ABNB240119C00050000 | 2023-03-15 11:04AM EDT | 50.00 | 65.95 | 73.80 | 74.85 | 0.00 | - | 3 | 96 | 78.02% |
| ABNB240119C00055000 | 2023-03-09 11:59AM EDT | 55.00 | 72.66 | 69.30 | 70.30 | 0.00 | - | 2 | 24 | 74.26% |
| ABNB240119C00060000 | 2023-03-20 9:56AM EDT | 60.00 | 61.66 | 64.90 | 65.75 | 0.00 | - | 1 | 106 | 70.76% |
| ABNB240119C00065000 | 2023-03-23 11:58AM EDT | 65.00 | 62.40 | 60.80 | 61.40 | +4.35 | +7.49% | 2 | 127 | 68.54% |
| ABNB240119C00070000 | 2023-03-20 3:30PM EDT | 70.00 | 53.87 | 56.55 | 57.25 | 0.00 | - | 2 | 101 | 66.10% |
| ABNB240119C00075000 | 2023-03-20 10:21AM EDT | 75.00 | 49.05 | 52.50 | 53.20 | 0.00 | - | 1 | 89 | 64.04% |
| ABNB240119C00080000 | 2023-03-22 2:06PM EDT | 80.00 | 52.20 | 48.65 | 49.05 | 0.00 | - | 6 | 303 | 61.85% |
| ABNB240119C00085000 | 2023-03-22 11:05AM EDT | 85.00 | 47.00 | 44.90 | 45.25 | 0.00 | - | 1 | 461 | 60.17% |
| ABNB240119C00090000 | 2023-03-22 2:37PM EDT | 90.00 | 44.00 | 41.30 | 41.60 | 0.00 | - | 1 | 248 | 58.62% |
| ABNB240119C00095000 | 2023-03-22 11:06AM EDT | 95.00 | 39.85 | 37.85 | 38.40 | 0.00 | - | 1 | 789 | 57.62% |
| ABNB240119C00100000 | 2023-03-23 12:36PM EDT | 100.00 | 35.50 | 34.55 | 34.90 | -1.15 | -3.14% | 20 | 1,259 | 56.01% |
| ABNB240119C00105000 | 2023-03-21 9:43AM EDT | 105.00 | 31.90 | 31.40 | 31.80 | 0.00 | - | 5 | 1,026 | 54.79% |
| ABNB240119C00110000 | 2023-03-22 2:22PM EDT | 110.00 | 30.55 | 28.45 | 28.95 | 0.00 | - | 5 | 1,173 | 53.78% |
| ABNB240119C00115000 | 2023-03-23 12:48PM EDT | 115.00 | 26.00 | 25.70 | 26.20 | -1.35 | -4.94% | 2 | 1,254 | 52.77% |
| ABNB240119C00120000 | 2023-03-22 3:51PM EDT | 120.00 | 23.90 | 23.25 | 23.55 | 0.00 | - | 8 | 1,759 | 51.87% |
| ABNB240119C00125000 | 2023-03-23 12:34PM EDT | 125.00 | 21.65 | 20.80 | 21.20 | +0.90 | +4.34% | 1 | 2,118 | 50.96% |
| ABNB240119C00130000 | 2023-03-23 11:03AM EDT | 130.00 | 20.25 | 18.55 | 18.90 | +0.15 | +0.75% | 21 | 1,096 | 50.39% |
| ABNB240119C00135000 | 2023-03-22 2:57PM EDT | 135.00 | 18.37 | 16.45 | 16.90 | 0.00 | - | 2 | 766 | 49.69% |
| ABNB240119C00140000 | 2023-03-23 12:54PM EDT | 140.00 | 15.00 | 14.65 | 14.90 | -0.95 | -5.96% | 4 | 2,517 | 48.67% |
| ABNB240119C00145000 | 2023-03-17 3:54PM EDT | 145.00 | 11.75 | 12.90 | 13.35 | 0.00 | - | 31 | 2,265 | 48.34% |
| ABNB240119C00150000 | 2023-03-23 1:12PM EDT | 150.00 | 11.50 | 11.30 | 11.70 | -1.16 | -9.16% | 3 | 4,981 | 47.47% |
| ABNB240119C00155000 | 2023-03-23 12:21PM EDT | 155.00 | 10.20 | 9.95 | 10.35 | -0.20 | -1.92% | 1 | 1,273 | 46.99% |
| ABNB240119C00160000 | 2023-03-23 12:33PM EDT | 160.00 | 9.27 | 8.70 | 9.10 | -0.43 | -4.43% | 2 | 1,297 | 46.45% |
| ABNB240119C00165000 | 2023-03-21 3:52PM EDT | 165.00 | 8.75 | 7.65 | 7.95 | 0.00 | - | 9 | 1,453 | 45.87% |
| ABNB240119C00170000 | 2023-03-23 1:16PM EDT | 170.00 | 6.75 | 6.70 | 6.95 | -0.25 | -3.57% | 15 | 1,408 | 45.40% |
| ABNB240119C00175000 | 2023-03-22 3:55PM EDT | 175.00 | 5.95 | 5.85 | 6.05 | 0.00 | - | 2 | 1,117 | 44.93% |
| ABNB240119C00180000 | 2023-03-22 3:24PM EDT | 180.00 | 5.72 | 5.10 | 5.30 | 0.00 | - | 2 | 1,142 | 44.62% |
| ABNB240119C00185000 | 2023-03-23 11:26AM EDT | 185.00 | 4.96 | 4.40 | 4.60 | +1.13 | +29.50% | 6 | 411 | 44.23% |
| ABNB240119C00190000 | 2023-03-22 10:59AM EDT | 190.00 | 4.35 | 3.85 | 4.05 | 0.00 | - | 8 | 506 | 44.07% |
| ABNB240119C00195000 | 2023-03-21 11:53AM EDT | 195.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 2 | 515 | 43.70% |
| ABNB240119C00200000 | 2023-03-23 12:37PM EDT | 200.00 | 3.10 | 2.95 | 3.10 | -0.25 | -7.46% | 463 | 1,937 | 43.67% |
| ABNB240119C00210000 | 2023-03-23 12:28PM EDT | 210.00 | 2.35 | 2.24 | 2.41 | -0.21 | -8.20% | 1 | 549 | 43.52% |
| ABNB240119C00220000 | 2023-03-22 11:58AM EDT | 220.00 | 1.97 | 1.70 | 1.78 | 0.00 | - | 2 | 832 | 42.88% |
| ABNB240119C00230000 | 2023-03-22 3:54PM EDT | 230.00 | 1.35 | 1.29 | 1.43 | 0.00 | - | 200 | 713 | 43.10% |
| ABNB240119C00240000 | 2023-03-23 12:53PM EDT | 240.00 | 1.06 | 0.99 | 1.14 | -0.13 | -10.92% | 1 | 489 | 43.23% |
| ABNB240119C00250000 | 2023-03-22 2:56PM EDT | 250.00 | 0.89 | 0.74 | 0.84 | 0.00 | - | 85 | 568 | 42.73% |
| ABNB240119C00260000 | 2023-03-17 3:48PM EDT | 260.00 | 0.57 | 0.40 | 0.94 | 0.00 | - | 2 | 2,774 | 45.37% |
| ABNB240119C00270000 | 2023-03-21 12:09PM EDT | 270.00 | 0.50 | 0.32 | 0.74 | 0.00 | - | 10 | 952 | 45.22% |
| ABNB240119C00280000 | 2023-03-09 4:40PM EDT | 280.00 | 0.40 | 0.22 | 0.00 | 0.00 | - | 10 | 150 | 12.50% |
| ABNB240119C00290000 | 2023-03-21 1:07PM EDT | 290.00 | 0.32 | 0.17 | 0.46 | 0.00 | - | 3 | 120 | 44.92% |
| ABNB240119C00300000 | 2023-03-21 11:01AM EDT | 300.00 | 0.24 | 0.15 | 0.38 | 0.00 | - | 20 | 903 | 45.09% |
| ABNB240119C00310000 | 2023-03-22 3:45PM EDT | 310.00 | 0.15 | 0.08 | 0.32 | 0.00 | - | 2 | 1,239 | 45.34% |
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 | 2023-03-21 3:18PM EDT | 45.00 | 0.54 | 0.34 | 0.74 | 0.00 | - | 3 | 675 | 60.11% |
| ABNB240119P00050000 | 2023-03-20 3:45PM EDT | 50.00 | 1.02 | 0.60 | 0.82 | 0.00 | - | 1 | 7,100 | 57.13% |
| ABNB240119P00055000 | 2023-03-15 12:15PM EDT | 55.00 | 1.65 | 0.89 | 1.34 | 0.00 | - | 51 | 3,562 | 56.74% |
| ABNB240119P00060000 | 2023-03-23 11:58AM EDT | 60.00 | 1.45 | 1.38 | 1.63 | -0.08 | -5.23% | 13 | 1,550 | 55.04% |
| ABNB240119P00065000 | 2023-03-23 12:49PM EDT | 65.00 | 2.01 | 2.01 | 2.10 | +0.08 | +4.15% | 1 | 1,268 | 53.96% |
| ABNB240119P00070000 | 2023-03-23 11:06AM EDT | 70.00 | 2.42 | 2.63 | 2.72 | -0.11 | -4.35% | 2 | 5,798 | 52.59% |
| ABNB240119P00075000 | 2023-03-21 9:39AM EDT | 75.00 | 3.53 | 3.35 | 3.55 | 0.00 | - | 1 | 3,878 | 51.45% |
| ABNB240119P00080000 | 2023-03-23 9:40AM EDT | 80.00 | 4.20 | 4.25 | 4.45 | +0.10 | +2.44% | 4 | 3,508 | 50.31% |
| ABNB240119P00085000 | 2023-03-22 9:53AM EDT | 85.00 | 5.17 | 5.30 | 5.50 | 0.00 | - | 1 | 2,139 | 49.58% |
| ABNB240119P00090000 | 2023-03-23 12:16PM EDT | 90.00 | 6.37 | 6.55 | 6.70 | +0.12 | +1.92% | 1 | 5,827 | 48.44% |
| ABNB240119P00095000 | 2023-03-22 9:53AM EDT | 95.00 | 7.71 | 7.90 | 8.10 | 0.00 | - | 1 | 8,017 | 47.45% |
| ABNB240119P00100000 | 2023-03-23 10:36AM EDT | 100.00 | 9.10 | 9.50 | 9.65 | 0.00 | - | 4 | 11,381 | 46.40% |
| ABNB240119P00105000 | 2023-03-22 3:14PM EDT | 105.00 | 10.70 | 11.20 | 11.45 | 0.00 | - | 7 | 1,616 | 45.57% |
| ABNB240119P00110000 | 2023-03-23 10:49AM EDT | 110.00 | 12.35 | 13.15 | 13.30 | -2.55 | -17.11% | 2 | 6,721 | 44.39% |
| ABNB240119P00115000 | 2023-03-22 3:24PM EDT | 115.00 | 15.20 | 15.25 | 15.45 | +0.80 | +5.56% | 7 | 3,289 | 43.51% |
| ABNB240119P00120000 | 2023-03-22 1:13PM EDT | 120.00 | 16.85 | 17.55 | 17.80 | 0.00 | - | 6 | 3,253 | 42.65% |
| ABNB240119P00125000 | 2023-03-23 1:04PM EDT | 125.00 | 19.97 | 20.05 | 20.25 | +0.98 | +5.16% | 1 | 2,314 | 41.58% |
| ABNB240119P00130000 | 2023-03-23 10:44AM EDT | 130.00 | 21.69 | 22.70 | 22.95 | +0.24 | +1.12% | 1 | 1,264 | 40.65% |
| ABNB240119P00135000 | 2023-03-22 10:11AM EDT | 135.00 | 25.15 | 25.60 | 25.90 | 0.00 | - | 10 | 1,425 | 39.84% |
| ABNB240119P00140000 | 2023-03-22 11:22AM EDT | 140.00 | 27.35 | 28.65 | 29.05 | 0.00 | - | 8 | 2,323 | 39.05% |
| ABNB240119P00145000 | 2023-03-14 10:47AM EDT | 145.00 | 34.25 | 31.85 | 32.20 | 0.00 | - | 1 | 545 | 37.82% |
| ABNB240119P00150000 | 2023-03-21 1:58PM EDT | 150.00 | 34.05 | 35.30 | 35.65 | 0.00 | - | 2 | 2,335 | 36.86% |
| ABNB240119P00155000 | 2023-03-20 9:46AM EDT | 155.00 | 41.85 | 38.90 | 39.35 | 0.00 | - | 2 | 2,014 | 36.07% |
| ABNB240119P00160000 | 2023-03-21 12:38PM EDT | 160.00 | 41.07 | 42.80 | 43.20 | 0.00 | - | 2 | 2,011 | 35.23% |
| ABNB240119P00165000 | 2023-03-07 4:23PM EDT | 165.00 | 42.35 | 46.75 | 47.15 | 0.00 | - | 4 | 280 | 34.20% |
| ABNB240119P00170000 | 2023-03-16 11:09AM EDT | 170.00 | 54.50 | 50.80 | 51.60 | 0.00 | - | 2 | 984 | 34.35% |
| ABNB240119P00175000 | 2023-03-01 1:56PM EDT | 175.00 | 55.25 | 55.05 | 55.75 | 0.00 | - | 3 | 38 | 33.03% |
| ABNB240119P00180000 | 2023-03-03 11:02AM EDT | 180.00 | 57.70 | 59.55 | 60.10 | 0.00 | - | 5 | 23 | 31.91% |
| ABNB240119P00185000 | 2023-03-03 11:45AM EDT | 185.00 | 61.50 | 64.10 | 64.60 | 0.00 | - | 2 | 28 | 30.87% |
| ABNB240119P00190000 | 2023-02-28 11:51AM EDT | 190.00 | 67.05 | 68.75 | 69.35 | 0.00 | - | 2 | 3 | 30.77% |
| ABNB240119P00195000 | 2023-03-03 1:03PM EDT | 195.00 | 70.25 | 73.45 | 74.25 | 0.00 | - | 42 | 0 | 31.42% |
| ABNB240119P00200000 | 2022-11-28 11:44AM EDT | 200.00 | 104.40 | 117.25 | 118.65 | 0.00 | - | 1 | 0 | 133.71% |
| ABNB240119P00210000 | 2022-10-31 10:50AM EDT | 210.00 | 101.90 | 112.40 | 114.50 | 0.00 | - | 4 | 0 | 104.20% |
| ABNB240119P00220000 | 2023-02-15 11:12AM EDT | 220.00 | 84.82 | 102.55 | 103.70 | 0.00 | - | 2 | 0 | 55.40% |
| ABNB240119P00230000 | 2022-06-24 11:03AM EDT | 230.00 | 126.65 | 125.20 | 127.00 | 0.00 | - | 2 | 0 | 93.37% |
| ABNB240119P00240000 | 2022-06-22 3:58PM EDT | 240.00 | 140.28 | 134.85 | 137.25 | 0.00 | - | 1 | 0 | 96.03% |
| ABNB240119P00250000 | 2022-09-16 11:10AM EDT | 250.00 | 130.90 | 139.65 | 141.75 | 0.00 | - | 1 | 0 | 85.29% |
| ABNB240119P00260000 | 2022-07-20 1:04PM EDT | 260.00 | 152.85 | 144.25 | 146.05 | 0.00 | - | 1 | 0 | 71.78% |
| ABNB240119P00270000 | 2023-02-10 3:13PM EDT | 270.00 | 162.23 | 149.95 | 152.90 | 0.00 | - | 4 | 0 | 59.91% |
| ABNB240119P00280000 | 2022-04-21 10:41AM EDT | 280.00 | 119.29 | 165.40 | 169.95 | 0.00 | - | 1 | 2 | 83.71% |
| ABNB240119P00290000 | 2023-02-15 11:12AM EDT | 290.00 | 154.68 | 171.65 | 174.60 | 0.00 | - | 2 | 0 | 70.72% |
| ABNB240119P00300000 | 2022-07-19 2:38PM EDT | 300.00 | 197.65 | 176.90 | 180.00 | 0.00 | - | 2 | 0 | 57.36% |
| ABNB240119P00310000 | 2022-08-22 3:14PM EDT | 310.00 | 198.25 | 194.15 | 197.50 | 0.00 | - | 1 | 0 | 83.72% |
© 2023 Yahoo. Todos os direitos reservados.
