Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
113,28+0,73 (+0,65%)
No fechamento: 04:00PM EDT
111,48 -1,80 (-1,59%)
Pós-fechamento: 07:59PM EDT
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
ABNB240119C000600002022-05-20 2:18PM EDT60.0063.1061.5564.15+2.70+4.47%13368.68%
ABNB240119C000650002022-05-23 12:37PM EDT65.0059.9058.6061.90-2.39-3.84%11269.76%
ABNB240119C000700002022-05-18 3:35PM EDT70.0053.0055.4057.250.00-92966.48%
ABNB240119C000750002022-05-20 11:36AM EDT75.0052.7552.6054.45+0.20+0.38%13166.18%
ABNB240119C000800002022-05-17 9:44AM EDT80.0049.0049.4052.30-8.00-14.04%51665.85%
ABNB240119C000850002022-05-23 10:29AM EDT85.0046.9546.5048.65+1.45+3.19%1011763.84%
ABNB240119C000900002022-05-17 3:53PM EDT90.0048.6843.7546.850.00-53363.91%
ABNB240119C000950002022-05-18 12:23PM EDT95.0041.0041.4542.900.00-43961.92%
ABNB240119C001000002022-05-20 2:56PM EDT100.0038.0039.0540.800.00-518361.58%
ABNB240119C001050002022-05-20 2:39PM EDT105.0035.0835.7538.750.00-29060.21%
ABNB240119C001100002022-05-23 3:41PM EDT110.0034.5534.4535.95+1.75+5.34%617359.88%
ABNB240119C001150002022-05-23 1:56PM EDT115.0032.5531.8536.80+1.05+3.33%1514261.52%
ABNB240119C001200002022-05-23 11:06AM EDT120.0030.6030.3034.80+1.40+4.79%2214661.29%
ABNB240119C001250002022-05-23 3:12PM EDT125.0029.0028.1033.05+0.45+1.58%1018860.54%
ABNB240119C001300002022-05-20 3:27PM EDT130.0026.4525.4528.400.00-3817456.72%
ABNB240119C001350002022-05-23 11:37AM EDT135.0025.5824.4526.25+0.48+1.91%29756.43%
ABNB240119C001400002022-05-23 3:57PM EDT140.0024.0019.3528.35+2.10+9.59%1429256.12%
ABNB240119C001450002022-05-23 12:18PM EDT145.0022.6521.5523.15+1.91+9.21%218955.68%
ABNB240119C001500002022-05-23 12:18PM EDT150.0021.0016.2021.95+1.11+5.58%11275252.06%
ABNB240119C001550002022-05-23 2:02PM EDT155.0018.8018.5520.00-0.65-3.34%1249154.29%
ABNB240119C001600002022-05-23 2:02PM EDT160.0017.5217.5018.70+0.67+3.98%1244654.04%
ABNB240119C001650002022-05-19 3:42PM EDT165.0017.6016.3017.750.00-919553.85%
ABNB240119C001700002022-05-23 12:14PM EDT170.0016.1515.1016.20-0.43-2.59%337253.02%
ABNB240119C001750002022-05-23 9:57AM EDT175.0015.0014.0515.35+0.90+6.38%156952.83%
ABNB240119C001800002022-05-20 2:21PM EDT180.0012.9913.1014.300.00-140852.45%
ABNB240119C001850002022-05-19 3:51PM EDT185.0013.4012.1513.250.00-123851.98%
ABNB240119C001900002022-05-19 1:21PM EDT190.0012.2011.3012.50-0.28-2.24%19451.77%
ABNB240119C001950002022-05-23 3:38PM EDT195.0011.0010.5511.70-0.05-0.45%16951.53%
ABNB240119C002000002022-05-23 3:57PM EDT200.0010.509.8010.75+0.70+7.14%1273351.05%
ABNB240119C002100002022-05-18 9:57AM EDT210.009.688.409.450.00-145250.51%
ABNB240119C002200002022-05-19 10:46AM EDT220.007.557.158.200.00-1021951.01%
ABNB240119C002300002022-05-20 12:20PM EDT230.006.106.257.900.00-212250.38%
ABNB240119C002400002022-05-23 3:25PM EDT240.005.655.357.95+0.20+3.67%2010951.13%
ABNB240119C002500002022-05-23 12:56PM EDT250.005.204.655.35-0.60-10.34%236549.51%
ABNB240119C002600002022-05-18 10:16AM EDT260.005.254.004.750.00-117849.40%
ABNB240119C002700002022-05-23 9:50AM EDT270.004.103.454.30+0.39+10.51%275049.52%
ABNB240119C002800002022-05-23 11:31AM EDT280.003.243.003.65+0.24+8.00%410948.84%
ABNB240119C002900002022-05-20 3:20PM EDT290.002.981.005.650.00-38555.97%
ABNB240119C003000002022-05-23 3:29PM EDT300.002.802.173.40+0.27+10.67%329550.46%
ABNB240119C003100002022-05-23 2:37PM EDT310.002.252.002.40+0.09+4.17%260247.85%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240119P000600002022-05-23 3:23PM EDT60.006.606.206.75-0.45-6.38%207857.95%
ABNB240119P000650002022-05-16 12:06AM EDT65.008.606.5010.650.00--159.29%
ABNB240119P000700002022-05-20 3:27PM EDT70.0010.307.0012.350.00-32,66356.93%
ABNB240119P000750002022-05-20 3:01PM EDT75.0012.1010.8511.550.00-11,52655.62%
ABNB240119P000800002022-05-19 3:51PM EDT80.0013.1510.2016.100.00-12655.10%
ABNB240119P000850002022-05-20 2:22PM EDT85.0016.1514.6515.400.00-10015354.09%
ABNB240119P000900002022-05-23 3:56PM EDT90.0017.1016.0018.75-1.20-6.56%12,78353.86%
ABNB240119P000950002022-05-23 9:32AM EDT95.0019.8318.9022.15+0.72+3.77%12,78154.98%
ABNB240119P001000002022-05-23 9:32AM EDT100.0022.2321.2523.60+0.23+1.05%13,58753.24%
ABNB240119P001050002022-05-20 2:59PM EDT105.0025.3023.6027.300.00-140153.50%
ABNB240119P001100002022-05-23 10:06AM EDT110.0027.6526.3028.15-0.19-0.68%804,38951.18%
ABNB240119P001150002022-05-19 3:02PM EDT115.0028.5028.6530.850.00-31345850.10%
ABNB240119P001200002022-05-20 10:58AM EDT120.0032.4031.3533.650.00-11,68951.27%
ABNB240119P001250002022-05-23 12:55PM EDT125.0034.9334.7536.05-0.97-2.70%81,44249.59%
ABNB240119P001300002022-05-23 1:56PM EDT130.0038.2537.8039.65+1.07+2.88%529949.83%
ABNB240119P001350002022-05-23 12:19PM EDT135.0041.3040.9542.75-1.35-3.17%388849.02%
ABNB240119P001400002022-05-23 12:19PM EDT140.0044.5543.2549.20-0.85-1.87%42,00453.81%
ABNB240119P001450002022-05-23 12:19PM EDT145.0047.7847.6049.40-0.47-0.97%422847.69%
ABNB240119P001500002022-05-23 12:49PM EDT150.0051.1051.0552.10-0.10-0.20%1101,92745.70%
ABNB240119P001550002022-05-19 3:16PM EDT155.0054.0552.4555.650.00-51,64645.01%
ABNB240119P001600002022-05-20 12:41PM EDT160.0062.6554.6063.500.00-284251.79%
ABNB240119P001650002022-05-19 10:02AM EDT165.0064.1558.4067.450.00-127951.62%
ABNB240119P001700002022-05-16 9:45AM EDT170.0063.0065.9571.250.00-390251.07%
ABNB240119P001750002022-05-18 1:06PM EDT175.0072.5066.2575.150.00-12,91350.59%
ABNB240119P001800002022-04-01 9:38AM EDT180.0041.2047.5054.700.00-1720.00%
ABNB240119P001850002022-05-09 9:42AM EDT185.0068.8277.7579.400.00-17842.22%
ABNB240119P001900002022-05-09 12:53PM EDT190.0077.9182.2587.100.00-16248.91%
ABNB240119P001950002022-04-19 11:30AM EDT195.0051.3584.8587.600.00-27140.65%
ABNB240119P002000002022-05-20 3:56PM EDT200.0092.0090.7592.800.00-115742.22%
ABNB240119P002100002022-05-17 12:20PM EDT210.0098.0096.70102.000.00-1942.39%
ABNB240119P002200002022-05-16 2:43PM EDT220.00106.30108.10110.250.00-11639.56%
ABNB240119P002300002022-05-04 10:41AM EDT230.0090.20117.65119.250.00-1338.03%
ABNB240119P002400002022-03-30 2:07PM EDT240.0081.0592.2099.900.00-120.00%
ABNB240119P002500002022-05-16 9:34AM EDT250.00132.63136.20138.950.00-21239.94%
ABNB240119P002600002022-02-23 4:36PM EDT260.00118.0099.55106.000.00-270.00%
ABNB240119P002700002022-03-14 3:03PM EDT270.00140.450.000.000.00-100.00%
ABNB240119P002800002022-04-21 10:41AM EDT280.00119.29165.40169.950.00-1247.61%
ABNB240119P002900002022-01-04 2:40PM EDT290.00130.80141.50149.100.00--00.00%
ABNB240119P003000002022-05-19 10:27AM EDT300.00190.00184.20189.900.00-3349.87%
ABNB240119P003100002022-05-18 11:54AM EDT310.00197.80194.05200.100.00-1151.72%