Mercado fechará em 2 h 45 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
165,70-3,90 (-2,30%)
A partir de 11:15AM EST. 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
ABNB240119C000850002021-12-03 9:47AM EST85.0092.0088.0097.50+1.00+1.10%15258.73%
ABNB240119C000900002021-12-03 10:47AM EST90.0088.0085.0592.95+1.95+2.27%31657.47%
ABNB240119C000950002021-11-01 10:00AM EST95.0086.6380.3085.950.00-21352.12%
ABNB240119C001000002021-12-02 3:58PM EST100.0084.6278.4086.300.00-25856.27%
ABNB240119C001050002021-11-09 1:48PM EST105.0099.0075.4083.500.00-251956.18%
ABNB240119C001100002021-12-02 3:35PM EST110.0078.5071.7580.250.00-14455.05%
ABNB240119C001150002021-11-19 12:32PM EST115.0096.1068.7077.450.00-16154.66%
ABNB240119C001200002021-12-01 12:19PM EST120.0078.5066.4074.150.00-24054.32%
ABNB240119C001250002021-11-22 2:40PM EST125.0080.8063.2571.700.00-13253.86%
ABNB240119C001300002021-12-02 10:23AM EST130.0059.9060.8069.450.00-2253.90%
ABNB240119C001350002021-12-01 1:46PM EST135.0065.2558.3566.350.00-31353.27%
ABNB240119C001400002021-12-02 11:47AM EST140.0060.0055.8564.150.00-91953.09%
ABNB240119C001450002021-11-29 12:49PM EST145.0068.7553.2561.650.00-13952.57%
ABNB240119C001500002021-12-02 9:43AM EST150.0054.6351.1059.700.00-29252.56%
ABNB240119C001550002021-11-30 3:48PM EST155.0057.0048.8057.200.00-2652.05%
ABNB240119C001600002021-12-02 12:42PM EST160.0051.5247.0055.300.00-45752.08%
ABNB240119C001650002021-12-02 11:23AM EST165.0049.0044.8053.200.00-78851.70%
ABNB240119C001700002021-12-02 3:51PM EST170.0053.4545.2051.150.00-89252.71%
ABNB240119C001750002021-12-03 9:44AM EST175.0045.0543.8049.45-1.55-3.33%121952.82%
ABNB240119C001800002021-12-03 10:06AM EST180.0041.5742.1547.65-2.18-4.98%140452.68%
ABNB240119C001850002021-12-03 10:45AM EST185.0040.0037.2045.80-6.15-13.33%119150.68%
ABNB240119C001900002021-12-02 12:36PM EST190.0040.0035.8044.150.00-15750.63%
ABNB240119C001950002021-12-01 12:05PM EST195.0042.0034.6041.400.00-27150.05%
ABNB240119C002000002021-12-02 3:58PM EST200.0037.5032.5040.30-1.16-3.00%134253.88%
ABNB240119C002100002021-12-03 10:39AM EST210.0034.0029.7038.40+0.25+0.74%215850.02%
ABNB240119C002200002021-12-02 3:45PM EST220.0032.7829.2036.300.00-38551.11%
ABNB240119C002300002021-11-30 2:10PM EST230.0029.6025.5533.200.00-27953.83%
ABNB240119C002400002021-12-02 10:37AM EST240.0027.0024.2031.050.00-143650.11%
ABNB240119C002500002021-12-03 10:56AM EST250.0027.6523.6527.50+1.75+6.76%117551.92%
ABNB240119C002600002021-12-03 9:43AM EST260.0024.2018.4527.10+1.61+7.13%111553.31%
ABNB240119C002700002021-12-02 3:44PM EST270.0023.0016.6524.000.00-1351.71%
ABNB240119C002800002021-12-02 1:03PM EST280.0020.0014.8522.900.00-22052.12%
ABNB240119C002900002021-11-22 9:58AM EST290.0025.9213.0020.350.00-1350.81%
ABNB240119C003000002021-12-02 3:45PM EST300.0017.2312.0019.100.00-412750.82%
ABNB240119C003100002021-12-01 3:38PM EST310.0015.3011.0017.750.00-918850.60%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240119P000850002021-12-02 1:36PM EST85.007.406.009.500.00-24053.16%
ABNB240119P000900002021-12-01 3:33PM EST90.008.906.6512.500.00-185855.90%
ABNB240119P000950002021-10-04 12:31PM EST95.009.652.0010.000.00-9910247.40%
ABNB240119P001000002021-12-02 10:34AM EST100.0012.7210.9014.000.00-223251.61%
ABNB240119P001050002021-11-30 12:54PM EST105.0011.3810.0517.050.00-17353.39%
ABNB240119P001100002021-12-01 2:45PM EST110.0014.8513.1020.100.00-2,0012,62754.78%
ABNB240119P001150002021-11-05 12:33PM EST115.008.0014.0022.000.00-13454.13%
ABNB240119P001200002021-11-30 12:54PM EST120.0017.6516.0024.500.00-23754.25%
ABNB240119P001250002021-11-17 2:35PM EST125.0014.5018.0026.500.00-12653.52%
ABNB240119P001300002021-11-12 1:56PM EST130.0019.5020.5028.500.00-21852.72%
ABNB240119P001350002021-11-30 12:54PM EST135.0025.2123.6031.000.00-24852.48%
ABNB240119P001400002021-12-02 9:35AM EST140.0034.5026.8033.500.00-11,78952.13%
ABNB240119P001450002021-11-08 1:55PM EST145.0019.2928.9536.000.00-21751.70%
ABNB240119P001500002021-12-02 3:35PM EST150.0033.4029.9536.000.00-7559948.24%
ABNB240119P001550002021-12-02 12:46PM EST155.0036.6033.3539.000.00-5046348.29%
ABNB240119P001600002021-12-02 3:36PM EST160.0038.9036.2042.250.00-6855448.51%
ABNB240119P001650002021-12-02 1:12PM EST165.0043.7638.4545.800.00-715748.97%
ABNB240119P001700002021-11-23 10:24AM EST170.0040.8041.5049.250.00-352349.21%
ABNB240119P001750002021-11-29 10:47AM EST175.0051.0044.4553.350.00-22,90950.07%
ABNB240119P001800002021-12-02 3:56PM EST180.0050.6547.8056.700.00-17150.03%
ABNB240119P001850002021-11-24 2:10PM EST185.0049.5250.8559.750.00-16649.61%
ABNB240119P001900002021-12-02 9:30AM EST190.0060.0054.3563.150.00-1849.49%
ABNB240119P001950002021-11-22 9:34AM EST195.0052.0057.8566.350.00-1649.10%
ABNB240119P002000002021-11-19 11:02AM EST200.0053.0060.8570.000.00-26849.12%
ABNB240119P002100002021-11-10 6:47AM EST210.0068.8566.0076.000.00--247.63%
ABNB240119P002200002021-11-22 2:35PM EST220.0072.0575.3584.150.00-141648.15%
ABNB240119P002300002021-12-02 10:44AM EST230.0090.7182.8091.700.00-1247.85%
ABNB240119P002500002021-11-15 2:31PM EST250.0079.5098.90107.100.00--147.00%
ABNB240119P002600002021-11-26 9:45AM EST260.00104.85106.80115.450.00-1747.01%
ABNB240119P002800002021-11-08 11:10AM EST280.0096.95123.10132.400.00--146.86%