Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 0.00 | - | 1 | 2 | 50.00 | 4.75 | +0.15 | +3.26% | 12 | 50 |
| 57.49 | 0.00 | - | 1 | 4 | 55.00 | 6.00 | 0.00 | - | 2 | 210 |
| 53.20 | 0.00 | - | 1 | 37 | 60.00 | 7.55 | -1.45 | -16.11% | 4 | 136 |
| 50.00 | 0.00 | - | 2 | 12 | 65.00 | 10.10 | 0.00 | - | 1 | 23 |
| 48.20 | 0.00 | - | 9 | 39 | 70.00 | 11.00 | 0.00 | - | 5 | 2,929 |
| 39.00 | 0.00 | - | 4 | 37 | 75.00 | 13.26 | 0.00 | - | 1 | 1,535 |
| 42.30 | 0.00 | - | 6 | 51 | 80.00 | 15.05 | 0.00 | - | 2 | 43 |
| 39.55 | 0.00 | - | 3 | 117 | 85.00 | 17.29 | 0.00 | - | 11 | 159 |
| 35.40 | +0.18 | +0.51% | 2 | 58 | 90.00 | 19.90 | +0.34 | +1.74% | 2 | 3,944 |
| 34.80 | 0.00 | - | 8 | 54 | 95.00 | 21.90 | +0.06 | +0.27% | 29 | 3,418 |
| 30.70 | -1.70 | -5.25% | 13 | 317 | 100.00 | 24.50 | +0.25 | +1.03% | 9 | 4,083 |
| 28.69 | -2.00 | -6.52% | 2 | 86 | 105.00 | 28.95 | +1.92 | +7.10% | 1 | 505 |
| 26.13 | -2.25 | -7.93% | 11 | 547 | 110.00 | 29.88 | 0.00 | - | 3 | 4,395 |
| 26.10 | 0.00 | - | 23 | 486 | 115.00 | 36.20 | 0.00 | - | 3 | 464 |
| 22.35 | -2.45 | -9.88% | 4 | 191 | 120.00 | 38.35 | 0.00 | - | 1 | 1,979 |
| 21.09 | -1.16 | -5.21% | 22 | 507 | 125.00 | 39.77 | 0.00 | - | 2 | 1,471 |
| 20.70 | 0.00 | - | 2 | 190 | 130.00 | 42.60 | -2.80 | -6.17% | 1 | 317 |
| 17.75 | -1.18 | -6.23% | 2 | 96 | 135.00 | 50.10 | 0.00 | - | 12 | 894 |
| 16.42 | -1.73 | -9.53% | 5 | 330 | 140.00 | 52.35 | 0.00 | - | 8 | 2,034 |
| 16.20 | 0.00 | - | 3 | 447 | 145.00 | 56.88 | 0.00 | - | 3 | 225 |
| 13.65 | -1.85 | -11.94% | 8 | 1,275 | 150.00 | 57.20 | -4.30 | -6.99% | 3 | 2,292 |
| 13.95 | 0.00 | - | 2 | 564 | 155.00 | 64.35 | 0.00 | - | 1 | 1,892 |
| 9.72 | 0.00 | - | 4 | 454 | 160.00 | 64.00 | 0.00 | - | 1 | 854 |
| 9.87 | 0.00 | - | 15 | 187 | 165.00 | 73.40 | 0.00 | - | 1 | 278 |
| 9.00 | 0.00 | - | 1 | 387 | 170.00 | 73.80 | 0.00 | - | 2 | 775 |
| 9.40 | +1.24 | +15.20% | 1 | 581 | 175.00 | 85.20 | 0.00 | - | 2 | 2,916 |
| 8.60 | -1.00 | -10.42% | 1 | 408 | 180.00 | 82.45 | 0.00 | - | 1 | 74 |
| 6.60 | 0.00 | - | 1 | 238 | 185.00 | 87.15 | 0.00 | - | 2 | 79 |
| 7.00 | -1.00 | -12.50% | 6 | 93 | 190.00 | 91.70 | 0.00 | - | 2 | 67 |
| 5.20 | 0.00 | - | 11 | 95 | 195.00 | 96.35 | 0.00 | - | 1 | 72 |
| 6.10 | -1.20 | -16.44% | 7 | 774 | 200.00 | 99.20 | 0.00 | - | 3 | 166 |
| 6.00 | 0.00 | - | 1 | 288 | 210.00 | 98.00 | 0.00 | - | 1 | 9 |
| 3.70 | 0.00 | - | 2 | 281 | 220.00 | 125.80 | 0.00 | - | 2 | 14 |
| 4.10 | 0.00 | - | 1 | 134 | 230.00 | 126.65 | 0.00 | - | 2 | 3 |
| 2.50 | 0.00 | - | 4 | 119 | 240.00 | 140.28 | 0.00 | - | 1 | 0 |
| 2.67 | +0.47 | +21.36% | 1 | 342 | 250.00 | 132.63 | 0.00 | - | 2 | 11 |
| 2.30 | 0.00 | - | 3 | 169 | 260.00 | 118.00 | 0.00 | - | 2 | 7 |
| 2.01 | 0.00 | - | 20 | 791 | 270.00 | 140.45 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 2 | 119 | 280.00 | 119.29 | 0.00 | - | 1 | 2 |
| 1.81 | 0.00 | - | 9 | 72 | 290.00 | 130.80 | 0.00 | - | - | 0 |
| 1.45 | 0.00 | - | 3 | 299 | 300.00 | 190.00 | 0.00 | - | 3 | 0 |
| 1.10 | -0.35 | -24.14% | 2 | 605 | 310.00 | 206.39 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
