Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,83+3,33 (+3,64%)
No fechamento: 04:00PM EST
94,70 -0,13 (-0,14%)
Pós-fechamento: 05:47PM EST
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
ABNB240119C000500002022-12-08 11:57AM EST50.0050.8150.3551.10+5.48+12.09%137773.46%
ABNB240119C000550002022-12-07 3:57PM EST55.0044.0046.6547.350.00-11571.20%
ABNB240119C000600002022-12-06 3:41PM EST60.0041.4243.0543.800.00-65769.13%
ABNB240119C000650002022-12-06 10:28AM EST65.0038.4039.5540.700.00-111967.68%
ABNB240119C000700002022-12-07 3:49PM EST70.0033.7936.4037.200.00-105465.67%
ABNB240119C000750002022-12-08 3:39PM EST75.0033.7533.3534.05+5.51+19.51%14964.03%
ABNB240119C000800002022-12-08 2:57PM EST80.0030.8030.5031.15+4.65+17.78%79862.67%
ABNB240119C000850002022-12-08 10:07AM EST85.0027.9227.8528.50+2.69+10.66%1039861.57%
ABNB240119C000900002022-12-08 2:50PM EST90.0025.4025.3526.15+2.50+10.92%718660.69%
ABNB240119C000950002022-12-08 3:39PM EST95.0023.3523.0023.65+2.25+10.66%755559.43%
ABNB240119C001000002022-12-08 2:52PM EST100.0021.0520.9021.40+2.45+13.17%486158.47%
ABNB240119C001050002022-12-08 9:51AM EST105.0018.4018.9019.35+2.25+13.93%3025357.54%
ABNB240119C001100002022-12-08 9:52AM EST110.0016.6516.8517.60+1.90+12.88%11,01256.61%
ABNB240119C001150002022-12-08 11:36AM EST115.0015.5015.1515.75+3.55+29.71%159255.66%
ABNB240119C001200002022-12-08 2:51PM EST120.0013.6513.6014.10+1.45+11.89%598954.85%
ABNB240119C001250002022-12-08 12:43PM EST125.0012.3812.2012.70+1.73+16.24%31,48554.24%
ABNB240119C001300002022-12-08 10:06AM EST130.0011.0010.9011.35+1.85+20.22%343153.55%
ABNB240119C001350002022-12-07 3:50PM EST135.008.609.7010.100.00-922452.83%
ABNB240119C001400002022-12-08 3:48PM EST140.008.658.609.05+1.00+13.07%41,87152.25%
ABNB240119C001450002022-12-06 2:29PM EST145.007.057.758.150.00-141,65851.97%
ABNB240119C001500002022-12-08 1:04PM EST150.007.106.857.30+1.20+20.34%81,88751.47%
ABNB240119C001550002022-12-08 11:18AM EST155.006.256.056.45+1.25+25.00%383150.87%
ABNB240119C001600002022-12-08 11:26AM EST160.005.555.405.70+1.13+25.57%21,32050.43%
ABNB240119C001650002022-12-08 11:38AM EST165.005.154.755.15+0.95+22.62%142950.11%
ABNB240119C001700002022-12-07 3:50PM EST170.003.804.254.600.00-1121,64150.48%
ABNB240119C001750002022-12-08 2:04PM EST175.003.953.704.10+0.85+27.42%385450.15%
ABNB240119C001800002022-12-08 11:13AM EST180.003.463.303.65+0.60+20.98%477749.84%
ABNB240119C001850002022-12-08 2:50PM EST185.003.103.003.25+0.75+31.91%919149.55%
ABNB240119C001900002022-12-08 10:36AM EST190.002.802.622.89+0.85+43.59%329649.26%
ABNB240119C001950002022-12-08 9:46AM EST195.002.272.332.57+0.56+32.75%120649.00%
ABNB240119C002000002022-12-08 11:49AM EST200.002.322.042.33+0.41+21.47%361,85348.97%
ABNB240119C002100002022-12-07 3:59PM EST210.001.511.611.890.00-438948.76%
ABNB240119C002200002022-12-07 9:32AM EST220.001.231.371.530.00-680348.54%
ABNB240119C002300002022-12-06 1:33PM EST230.001.001.021.260.00-239748.49%
ABNB240119C002400002022-12-07 10:31AM EST240.000.750.821.040.00-126248.43%
ABNB240119C002500002022-12-07 3:59PM EST250.000.690.401.250.00-342451.71%
ABNB240119C002600002022-12-05 12:54PM EST260.000.650.271.090.00-51,49151.93%
ABNB240119C002700002022-11-23 9:52AM EST270.000.600.180.950.00-180152.12%
ABNB240119C002800002022-12-07 9:32AM EST280.000.420.150.860.00-912052.59%
ABNB240119C002900002022-11-30 9:45AM EST290.000.370.120.780.00-29753.05%
ABNB240119C003000002022-12-06 9:44AM EST300.000.320.230.71-0.10-23.81%940550.29%
ABNB240119C003100002022-12-07 12:17PM EST310.000.200.220.330.00-131,00449.02%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240119P000500002022-12-08 9:32AM EST50.003.603.053.350.00-27,37658.39%
ABNB240119P000550002022-12-08 10:29AM EST55.004.254.054.40-0.65-13.27%43,58657.03%
ABNB240119P000600002022-12-08 3:18PM EST60.005.405.355.65-0.44-7.53%60343756.07%
ABNB240119P000650002022-12-08 2:33PM EST65.006.856.606.90-1.20-14.91%247954.29%
ABNB240119P000700002022-12-07 12:38PM EST70.009.408.158.500.00-44,60853.15%
ABNB240119P000750002022-12-07 3:21PM EST75.0010.639.8510.30-0.27-2.48%12,02152.01%
ABNB240119P000800002022-12-08 1:28PM EST80.0011.9011.8512.15-1.57-11.66%273750.85%
ABNB240119P000850002022-12-08 1:54PM EST85.0013.9513.9514.35-0.40-2.79%52,20350.38%
ABNB240119P000900002022-12-08 1:40PM EST90.0016.2016.1016.65-1.45-8.22%104,47949.24%
ABNB240119P000950002022-12-08 1:47PM EST95.0018.7518.6519.15-1.47-7.27%434,07948.15%
ABNB240119P001000002022-12-07 2:37PM EST100.0023.3021.3521.850.00-1312,12647.13%
ABNB240119P001050002022-12-08 9:49AM EST105.0025.1124.0524.70+3.22+14.71%392746.04%
ABNB240119P001100002022-12-01 2:34PM EST110.0023.9027.2027.750.00-315,43245.02%
ABNB240119P001150002022-12-08 3:19PM EST115.0030.6030.4030.90-2.30-6.99%1541,36843.82%
ABNB240119P001200002022-12-07 11:35AM EST120.0037.4533.6534.550.00-102,17043.48%
ABNB240119P001250002022-12-08 9:59AM EST125.0038.2537.1037.80-2.10-5.20%22,61241.68%
ABNB240119P001300002022-12-07 9:42AM EST130.0044.3540.9041.800.00-182441.48%
ABNB240119P001350002022-12-07 3:07PM EST135.0047.9544.7045.450.00-41,07439.88%
ABNB240119P001400002022-12-06 10:08AM EST140.0050.5048.6049.350.00-421,73838.53%
ABNB240119P001450002022-11-28 2:20PM EST145.0052.7052.7553.600.00-121437.90%
ABNB240119P001500002022-12-07 2:02PM EST150.0061.3056.9557.700.00-632,47736.23%
ABNB240119P001550002022-12-06 10:41AM EST155.0063.2061.3562.250.00-11,94535.91%
ABNB240119P001600002022-11-30 9:54AM EST160.0064.4565.8566.700.00-192134.71%
ABNB240119P001650002022-12-08 9:50AM EST165.0072.3070.5571.45+12.95+21.82%236634.69%
ABNB240119P001700002022-11-11 1:57PM EST170.0063.5575.0076.400.00-271435.72%
ABNB240119P001750002022-12-02 1:55PM EST175.0075.6579.8081.250.00-1,4001,50236.00%
ABNB240119P001800002022-12-07 2:57PM EST180.0090.0584.5586.200.00-140036.85%
ABNB240119P001850002022-11-04 8:41AM EST185.0091.4083.3585.150.00-200.00%
ABNB240119P001900002022-11-07 2:02PM EST190.0095.4597.6599.700.00-1051.97%
ABNB240119P001950002022-11-02 2:47PM EST195.0099.2093.3095.250.00-12000.00%
ABNB240119P002000002022-11-28 10:44AM EST200.00104.40104.55105.850.00-1038.28%
ABNB240119P002100002022-10-31 9:50AM EST210.00101.90112.40114.500.00-400.00%
ABNB240119P002200002022-11-14 10:59AM EST220.00112.28124.15126.150.00-1044.73%
ABNB240119P002300002022-06-24 10:03AM EST230.00126.65125.20127.000.00-200.00%
ABNB240119P002400002022-06-22 2:58PM EST240.00140.28134.85137.250.00-100.00%
ABNB240119P002500002022-09-16 10:10AM EST250.00130.90139.65141.750.00-100.00%
ABNB240119P002600002022-07-20 12:04PM EST260.00152.85144.25146.050.00-100.00%
ABNB240119P002700002022-07-28 2:49PM EST270.00161.35155.55158.350.00-100.00%
ABNB240119P002800002022-04-21 9:41AM EST280.00119.29165.40169.950.00-120.00%
ABNB240119P002900002022-01-04 1:40PM EST290.00130.80141.50149.100.00--00.00%
ABNB240119P003000002022-07-19 1:38PM EST300.00197.65176.90180.000.00-200.00%
ABNB240119P003100002022-08-22 2:14PM EST310.00198.25194.15197.500.00-100.00%