Mercado abrirá em 2 h 41 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
136,47+2,44 (+1,82%)
No fechamento: 04:00PM EDT
137,68 +1,21 (+0,89%)
Pré-Abertura: 06:13AM 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
ABNB240119C000450002023-07-11 1:21PM EDT45.0091.8091.5592.750.00-327111.18%
ABNB240119C000500002023-08-16 10:26AM EDT50.0081.2093.9594.400.00-1096193.62%
ABNB240119C000550002023-06-02 11:19AM EDT55.0063.9174.6076.000.00-1250.00%
ABNB240119C000600002023-09-25 11:32AM EDT60.0074.630.000.000.00-100.00%
ABNB240119C000650002023-07-03 9:53AM EDT65.0069.6581.0082.100.00-6129168.26%
ABNB240119C000700002023-09-07 11:43AM EDT70.0073.350.000.000.00-100.00%
ABNB240119C000750002023-09-06 2:38PM EDT75.0068.500.000.000.00-400.00%
ABNB240119C000800002023-09-18 3:47PM EDT80.0064.670.000.000.00-200.00%
ABNB240119C000850002023-09-25 2:36PM EDT85.0051.390.000.000.00-100.00%
ABNB240119C000900002023-09-28 12:04PM EDT90.0049.500.000.000.00-100.00%
ABNB240119C000950002023-09-28 11:47AM EDT95.0044.320.000.000.00-200.00%
ABNB240119C001000002023-09-28 12:45PM EDT100.0041.220.000.000.00-5000.00%
ABNB240119C001050002023-09-21 10:16AM EDT105.0033.150.000.000.00-4000.00%
ABNB240119C001100002023-09-28 2:00PM EDT110.0031.000.000.000.00-600.00%
ABNB240119C001150002023-09-21 3:05PM EDT115.0024.400.000.000.00-1100.00%
ABNB240119C001200002023-09-22 3:59PM EDT120.0020.300.000.000.00-200.00%
ABNB240119C001250002023-09-28 3:39PM EDT125.0019.650.000.000.00-500.00%
ABNB240119C001300002023-09-28 1:30PM EDT130.0017.150.000.000.00-3600.00%
ABNB240119C001350002023-09-28 12:43PM EDT135.0015.000.000.000.00-3100.00%
ABNB240119C001400002023-09-28 3:58PM EDT140.0011.530.000.000.00-1001.56%
ABNB240119C001450002023-09-28 3:40PM EDT145.009.080.000.000.00-1603.13%
ABNB240119C001500002023-09-28 3:18PM EDT150.007.350.000.000.00-2303.13%
ABNB240119C001550002023-09-28 3:58PM EDT155.005.900.000.000.00-3006.25%
ABNB240119C001600002023-09-28 3:21PM EDT160.004.590.000.000.00-606.25%
ABNB240119C001650002023-09-28 2:54PM EDT165.003.450.000.000.00-306.25%
ABNB240119C001700002023-09-28 3:14PM EDT170.002.700.000.000.00-2306.25%
ABNB240119C001750002023-09-28 3:24PM EDT175.002.150.000.000.00-10012.50%
ABNB240119C001800002023-09-28 12:46PM EDT180.001.860.000.000.00-51012.50%
ABNB240119C001850002023-09-26 3:55PM EDT185.001.080.000.000.00-12012.50%
ABNB240119C001900002023-09-28 12:32PM EDT190.001.150.000.000.00-3012.50%
ABNB240119C001950002023-09-28 3:28PM EDT195.000.820.000.000.00-5012.50%
ABNB240119C002000002023-09-28 12:43PM EDT200.000.720.000.000.00-1012.50%
ABNB240119C002100002023-09-26 3:06PM EDT210.000.330.000.000.00-6012.50%
ABNB240119C002200002023-09-26 3:12PM EDT220.000.220.000.000.00-1012.50%
ABNB240119C002300002023-09-21 10:05AM EDT230.000.230.000.000.00-25025.00%
ABNB240119C002400002023-09-26 11:31AM EDT240.000.120.000.000.00-4025.00%
ABNB240119C002500002023-09-28 1:05PM EDT250.000.200.000.000.00-7025.00%
ABNB240119C002600002023-09-20 12:11PM EDT260.000.120.000.000.00-2025.00%
ABNB240119C002700002023-09-05 3:32PM EDT270.000.100.000.000.00-35025.00%
ABNB240119C002800002023-09-07 2:44PM EDT280.000.060.000.000.00-3025.00%
ABNB240119C002900002023-09-27 9:30AM EDT290.000.090.000.000.00-50025.00%
ABNB240119C003000002023-09-28 11:16AM EDT300.000.050.000.000.00-1025.00%
ABNB240119C003100002023-09-28 3:08PM EDT310.000.020.000.000.00-8025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240119P000450002023-09-28 2:44PM EDT45.000.030.000.000.00-44050.00%
ABNB240119P000500002023-09-28 12:48PM EDT50.000.060.000.000.00-9050.00%
ABNB240119P000550002023-09-28 11:45AM EDT55.000.070.000.000.00-4025.00%
ABNB240119P000600002023-09-25 9:30AM EDT60.000.180.000.000.00-2025.00%
ABNB240119P000650002023-09-28 9:46AM EDT65.000.150.000.000.00-3025.00%
ABNB240119P000700002023-09-28 11:27AM EDT70.000.260.000.000.00-12025.00%
ABNB240119P000750002023-09-28 1:48PM EDT75.000.330.000.000.00-12025.00%
ABNB240119P000800002023-09-28 2:49PM EDT80.000.460.000.000.00-15025.00%
ABNB240119P000850002023-09-28 3:48PM EDT85.000.630.000.000.00-59012.50%
ABNB240119P000900002023-09-28 2:44PM EDT90.000.880.000.000.00-2012.50%
ABNB240119P000950002023-09-28 11:50AM EDT95.001.200.000.000.00-3012.50%
ABNB240119P001000002023-09-28 3:32PM EDT100.001.640.000.000.00-19012.50%
ABNB240119P001050002023-09-28 3:39PM EDT105.002.280.000.000.00-8012.50%
ABNB240119P001100002023-09-28 3:57PM EDT110.002.950.000.000.00-15806.25%
ABNB240119P001150002023-09-27 2:59PM EDT115.004.520.000.000.00-1306.25%
ABNB240119P001200002023-09-28 2:37PM EDT120.005.300.000.000.00-806.25%
ABNB240119P001250002023-09-28 1:05PM EDT125.006.400.000.000.00-1003.13%
ABNB240119P001300002023-09-28 3:41PM EDT130.008.430.000.000.00-2201.56%
ABNB240119P001350002023-09-28 3:53PM EDT135.0010.350.000.000.00-900.39%
ABNB240119P001400002023-09-28 3:50PM EDT140.0012.850.000.000.00-13300.00%
ABNB240119P001450002023-09-28 3:38PM EDT145.0015.950.000.000.00-4300.00%
ABNB240119P001500002023-09-28 12:20PM EDT150.0018.150.000.000.00-400.00%
ABNB240119P001550002023-09-28 11:48AM EDT155.0022.250.000.000.00-2900.00%
ABNB240119P001600002023-09-28 1:41PM EDT160.0026.350.000.000.00-100.00%
ABNB240119P001650002023-09-21 9:30AM EDT165.0031.000.000.000.00-100.00%
ABNB240119P001700002023-09-21 12:07PM EDT170.0037.540.000.000.00-100.00%
ABNB240119P001750002023-09-11 10:08AM EDT175.0031.100.000.000.00-200.00%
ABNB240119P001800002023-09-13 9:36AM EDT180.0035.000.000.000.00-100.00%
ABNB240119P001850002023-08-11 10:28AM EDT185.0052.2539.5540.200.00-200.00%
ABNB240119P001900002023-07-20 1:04PM EDT190.0046.1564.5065.750.00-5088.22%
ABNB240119P001950002023-07-21 9:47AM EDT195.0048.9069.5070.600.00-7091.11%
ABNB240119P002000002023-09-08 12:37PM EDT200.0053.950.000.000.00-100.00%
ABNB240119P002100002023-07-27 1:05PM EDT210.0058.8583.3084.650.00-3095.75%
ABNB240119P002200002023-05-09 3:50PM EDT220.0092.38104.00104.900.00-20138.41%
ABNB240119P002300002023-08-23 10:18AM EDT230.00102.5197.2598.350.00-1078.29%
ABNB240119P002400002022-06-22 3:58PM EDT240.00140.28134.85137.250.00-10187.17%
ABNB240119P002500002022-09-16 11:10AM EDT250.00130.90139.65141.750.00-10174.05%
ABNB240119P002600002023-09-21 10:45AM EDT260.00126.000.000.000.00-100.00%
ABNB240119P002700002023-04-21 12:40PM EDT270.00155.09161.75163.450.00-10188.81%
ABNB240119P002800002022-04-21 10:41AM EDT280.00119.29165.40169.950.00-12176.15%
ABNB240119P002900002023-02-15 11:12AM EDT290.00154.68171.65174.600.00-20164.04%
ABNB240119P003000002023-08-28 12:27PM EDT300.00174.50165.55166.350.00-1089.82%
ABNB240119P003100002022-08-22 3:14PM EDT310.00198.25194.15197.500.00-10180.27%