Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:48AM EDT. Mercado aberto.
Opções de compra
19 de janeiro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.78 | 0.00 | - | 1 | 76 | 50.00 | 2.08 | -0.69 | -24.91% | 4 | 462 |
| - | - | - | - | - | 55.00 | 2.77 | -0.63 | -18.53% | 11 | 244 |
| 65.74 | 0.00 | - | 3 | 46 | 60.00 | 3.66 | -0.64 | -14.88% | 11 | 191 |
| 43.30 | 0.00 | - | - | 14 | 65.00 | 4.70 | -0.60 | -11.32% | 11 | 131 |
| 58.20 | 0.00 | - | 15 | 43 | 70.00 | 5.65 | -0.90 | -13.74% | 101 | 3,342 |
| 58.64 | +4.24 | +7.79% | 3 | 42 | 75.00 | 7.45 | -1.05 | -12.35% | 45 | 1,500 |
| 55.37 | +7.08 | +14.66% | 3 | 76 | 80.00 | 8.45 | -1.49 | -14.99% | 6 | 483 |
| 48.00 | 0.00 | - | 3 | 114 | 85.00 | 10.05 | -1.20 | -10.67% | 2 | 1,308 |
| 45.65 | +0.90 | +2.01% | 10 | 69 | 90.00 | 12.35 | -0.90 | -6.79% | 7 | 4,309 |
| 36.96 | 0.00 | - | 3 | 72 | 95.00 | 14.68 | -1.30 | -8.14% | 1 | 3,538 |
| 46.03 | +8.93 | +24.07% | 27 | 744 | 100.00 | 17.66 | 0.00 | - | 5 | 4,402 |
| 38.25 | 0.00 | - | 56 | 115 | 105.00 | 19.80 | 0.00 | - | 10 | 558 |
| 41.00 | +8.95 | +27.93% | 9 | 560 | 110.00 | 20.10 | -1.50 | -6.94% | 2 | 4,310 |
| 36.45 | +4.80 | +15.17% | 2 | 499 | 115.00 | 22.55 | -2.55 | -10.16% | 4 | 659 |
| 33.94 | +6.22 | +22.44% | 7 | 289 | 120.00 | 26.83 | 0.00 | - | 1 | 1,972 |
| 31.30 | +3.90 | +14.23% | 17 | 658 | 125.00 | 28.99 | -3.76 | -11.48% | 29 | 1,471 |
| 29.35 | +2.35 | +8.70% | 10 | 204 | 130.00 | 35.80 | 0.00 | - | 27 | 346 |
| 29.53 | +5.75 | +24.18% | 1 | 106 | 135.00 | 36.00 | 0.00 | - | 33 | 895 |
| 25.75 | +3.70 | +16.78% | 4 | 343 | 140.00 | 35.00 | -3.90 | -10.03% | 1 | 2,037 |
| 21.55 | +2.35 | +12.24% | 2 | 651 | 145.00 | 39.45 | -4.80 | -10.85% | 4 | 224 |
| 23.65 | +6.35 | +36.71% | 15 | 1,360 | 150.00 | 42.60 | -4.50 | -9.55% | 9 | 2,368 |
| 21.05 | +4.65 | +28.35% | 2 | 593 | 155.00 | 45.85 | -7.70 | -14.38% | 3 | 1,924 |
| 19.00 | +2.92 | +18.16% | 214 | 569 | 160.00 | 49.53 | -5.02 | -9.20% | 3 | 869 |
| 15.50 | 0.00 | - | 6 | 188 | 165.00 | 56.04 | 0.00 | - | 3 | 284 |
| 16.05 | +1.75 | +12.24% | 1 | 397 | 170.00 | 61.75 | 0.00 | - | 1 | 772 |
| 13.21 | +0.52 | +4.10% | 1 | 770 | 175.00 | 60.75 | -5.90 | -8.85% | 4 | 2,916 |
| 14.75 | +3.85 | +35.32% | 2 | 376 | 180.00 | 74.60 | 0.00 | - | 1 | 90 |
| 13.60 | +2.80 | +25.93% | 1 | 160 | 185.00 | 79.50 | 0.00 | - | 2 | 79 |
| 12.00 | +2.90 | +31.87% | 1 | 164 | 190.00 | 79.10 | 0.00 | - | 1 | 70 |
| 9.50 | 0.00 | - | 67 | 123 | 195.00 | 79.85 | -0.10 | -0.13% | 5 | 73 |
| 10.00 | +2.00 | +25.00% | 10 | 1,506 | 200.00 | 85.95 | 0.00 | - | 1 | 166 |
| 8.80 | +2.21 | +33.54% | 3 | 322 | 210.00 | 69.50 | 0.00 | - | 2 | 4 |
| 7.85 | +2.30 | +41.44% | 1 | 297 | 220.00 | 117.82 | 0.00 | - | 10 | 14 |
| 5.25 | +1.07 | +25.60% | 2 | 159 | 230.00 | 90.71 | 0.00 | - | 1 | 2 |
| 4.00 | 0.00 | - | 1 | 107 | 240.00 | 98.54 | 0.00 | - | - | 1 |
| 3.85 | +0.65 | +20.31% | 1 | 363 | 250.00 | 147.50 | 0.00 | - | - | 0 |
| 2.75 | 0.00 | - | 1 | 228 | 260.00 | 152.85 | 0.00 | - | 1 | 0 |
| 2.03 | 0.00 | - | 1 | 791 | 270.00 | 161.35 | 0.00 | - | - | 0 |
| 2.39 | +0.19 | +8.64% | 2 | 128 | 280.00 | 96.95 | 0.00 | - | - | 1 |
| 2.05 | 0.00 | - | 1 | 74 | 290.00 | - | - | - | - | - |
| 2.10 | +0.57 | +37.25% | 1 | 270 | 300.00 | 197.65 | 0.00 | - | - | 0 |
| 1.63 | +0.43 | +35.83% | 9 | 747 | 310.00 | - | - | - | - | - |
© 2022 Yahoo. Todos os direitos reservados.
