Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.610,76 +777,53 (+2,00%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de março de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240315C00075000 | 2023-08-24 10:19AM EST | 75.00 | 54.15 | 59.50 | 60.55 | 0.00 | - | 2 | 1 | 62.65% |
| ABNB240315C00080000 | 2023-11-22 10:25AM EST | 80.00 | 51.19 | 55.85 | 57.70 | 0.00 | - | 1 | 2 | 74.05% |
| ABNB240315C00085000 | 2023-12-01 12:19PM EST | 85.00 | 49.05 | 51.15 | 52.20 | +12.02 | +32.46% | 1 | 12 | 66.02% |
| ABNB240315C00090000 | 2023-11-21 10:47AM EST | 90.00 | 39.35 | 46.55 | 48.10 | +0.47 | +1.21% | 6 | 14 | 65.34% |
| ABNB240315C00095000 | 2023-11-20 2:50PM EST | 95.00 | 38.71 | 41.85 | 42.65 | 0.00 | - | 2 | 74 | 58.03% |
| ABNB240315C00100000 | 2023-12-01 3:28PM EST | 100.00 | 37.90 | 37.40 | 38.15 | +5.46 | +16.83% | 2 | 47 | 55.35% |
| ABNB240315C00105000 | 2023-12-01 10:28AM EST | 105.00 | 30.30 | 32.60 | 33.45 | +1.97 | +6.95% | 2 | 54 | 50.42% |
| ABNB240315C00110000 | 2023-12-01 3:19PM EST | 110.00 | 29.05 | 29.00 | 29.20 | +6.05 | +26.30% | 14 | 79 | 50.33% |
| ABNB240315C00115000 | 2023-12-01 1:43PM EST | 115.00 | 23.40 | 24.95 | 25.40 | +2.85 | +13.87% | 5 | 555 | 49.12% |
| ABNB240315C00120000 | 2023-12-01 2:51PM EST | 120.00 | 20.90 | 21.20 | 21.60 | +5.68 | +37.32% | 112 | 1,995 | 46.95% |
| ABNB240315C00125000 | 2023-12-01 11:25AM EST | 125.00 | 17.79 | 17.80 | 18.00 | +6.01 | +51.02% | 40 | 812 | 44.72% |
| ABNB240315C00130000 | 2023-12-01 3:55PM EST | 130.00 | 14.80 | 14.70 | 14.90 | +5.42 | +57.78% | 133 | 830 | 43.42% |
| ABNB240315C00135000 | 2023-12-01 3:42PM EST | 135.00 | 12.00 | 12.00 | 12.10 | +4.65 | +63.27% | 46 | 306 | 42.13% |
| ABNB240315C00140000 | 2023-12-01 3:58PM EST | 140.00 | 9.71 | 9.60 | 9.75 | +3.91 | +67.41% | 88 | 1,663 | 41.33% |
| ABNB240315C00145000 | 2023-12-01 3:50PM EST | 145.00 | 7.59 | 7.55 | 7.70 | +3.24 | +74.48% | 21 | 772 | 40.47% |
| ABNB240315C00150000 | 2023-12-01 3:42PM EST | 150.00 | 5.92 | 5.85 | 6.00 | +2.70 | +83.85% | 241 | 635 | 39.77% |
| ABNB240315C00155000 | 2023-12-01 3:39PM EST | 155.00 | 4.54 | 4.50 | 4.65 | +2.20 | +94.02% | 30 | 664 | 39.34% |
| ABNB240315C00160000 | 2023-12-01 3:35PM EST | 160.00 | 3.45 | 3.40 | 3.55 | +1.55 | +81.58% | 16 | 532 | 38.92% |
| ABNB240315C00165000 | 2023-12-01 3:28PM EST | 165.00 | 2.62 | 2.55 | 2.64 | +1.25 | +91.24% | 6 | 519 | 38.36% |
| ABNB240315C00170000 | 2023-12-01 11:32AM EST | 170.00 | 1.48 | 1.91 | 1.99 | +0.55 | +59.14% | 2 | 329 | 38.20% |
| ABNB240315C00175000 | 2023-12-01 2:10PM EST | 175.00 | 1.33 | 1.41 | 1.49 | +0.58 | +77.33% | 14 | 345 | 38.06% |
| ABNB240315C00180000 | 2023-12-01 11:28AM EST | 180.00 | 0.84 | 1.05 | 1.12 | +0.33 | +64.71% | 3 | 205 | 38.06% |
| ABNB240315C00185000 | 2023-12-01 2:46PM EST | 185.00 | 0.74 | 0.77 | 0.83 | +0.23 | +45.10% | 5 | 4,577 | 38.01% |
| ABNB240315C00190000 | 2023-12-01 3:48PM EST | 190.00 | 0.59 | 0.56 | 0.62 | +0.24 | +68.57% | 38 | 119 | 38.06% |
| ABNB240315C00195000 | 2023-11-20 10:55AM EST | 195.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 19 | 39.36% |
| ABNB240315C00200000 | 2023-11-30 9:47AM EST | 200.00 | 0.23 | 0.23 | 0.48 | +0.05 | +27.78% | 1 | 147 | 40.45% |
| ABNB240315C00210000 | 2023-12-01 1:43PM EST | 210.00 | 0.18 | 0.09 | 0.22 | +0.08 | +80.00% | 3 | 70 | 39.21% |
| ABNB240315C00220000 | 2023-12-01 1:36PM EST | 220.00 | 0.10 | 0.04 | 0.25 | +0.07 | +233.33% | 2 | 113 | 43.36% |
Opções de vendapara15 de março de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240315P00060000 | 2023-12-01 9:47AM EST | 60.00 | 0.08 | 0.02 | 0.10 | -0.01 | -11.11% | 1 | 95 | 60.94% |
| ABNB240315P00065000 | 2023-11-28 11:17AM EST | 65.00 | 0.18 | 0.03 | 0.20 | 0.00 | - | 2 | 287 | 60.06% |
| ABNB240315P00070000 | 2023-11-28 11:18AM EST | 70.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 2 | 208 | 57.23% |
| ABNB240315P00075000 | 2023-12-01 1:06PM EST | 75.00 | 0.22 | 0.14 | 0.31 | -0.06 | -21.43% | 220 | 679 | 54.20% |
| ABNB240315P00080000 | 2023-12-01 1:06PM EST | 80.00 | 0.29 | 0.25 | 0.32 | -0.16 | -35.56% | 189 | 591 | 50.78% |
| ABNB240315P00085000 | 2023-12-01 3:53PM EST | 85.00 | 0.40 | 0.40 | 0.46 | -0.22 | -35.48% | 36 | 1,037 | 49.66% |
| ABNB240315P00090000 | 2023-12-01 3:58PM EST | 90.00 | 0.62 | 0.52 | 0.65 | -0.31 | -33.33% | 21 | 1,187 | 47.56% |
| ABNB240315P00095000 | 2023-12-01 12:20PM EST | 95.00 | 0.90 | 0.84 | 0.88 | -0.49 | -35.25% | 3 | 476 | 45.22% |
| ABNB240315P00100000 | 2023-12-01 3:03PM EST | 100.00 | 1.22 | 1.19 | 1.24 | -0.80 | -39.60% | 105 | 857 | 43.49% |
| ABNB240315P00105000 | 2023-12-01 3:42PM EST | 105.00 | 1.72 | 1.68 | 1.75 | -0.94 | -35.34% | 5 | 333 | 42.02% |
| ABNB240315P00110000 | 2023-12-01 3:51PM EST | 110.00 | 2.42 | 2.36 | 2.43 | -1.46 | -37.63% | 74 | 959 | 40.61% |
| ABNB240315P00115000 | 2023-12-01 3:56PM EST | 115.00 | 3.35 | 3.25 | 3.35 | -1.70 | -33.66% | 13 | 1,732 | 39.40% |
| ABNB240315P00120000 | 2023-12-01 3:27PM EST | 120.00 | 4.47 | 4.40 | 4.55 | -2.45 | -35.40% | 14 | 3,227 | 38.33% |
| ABNB240315P00125000 | 2023-12-01 10:43AM EST | 125.00 | 7.65 | 5.90 | 6.05 | -1.30 | -14.53% | 2 | 2,706 | 37.26% |
| ABNB240315P00130000 | 2023-12-01 3:45PM EST | 130.00 | 7.77 | 7.75 | 7.95 | -3.98 | -33.87% | 133 | 898 | 36.44% |
| ABNB240315P00135000 | 2023-12-01 3:56PM EST | 135.00 | 10.10 | 10.00 | 10.15 | -3.88 | -27.75% | 123 | 525 | 35.40% |
| ABNB240315P00140000 | 2023-12-01 3:45PM EST | 140.00 | 12.60 | 12.60 | 12.80 | -5.00 | -28.41% | 9 | 228 | 34.61% |
| ABNB240315P00145000 | 2023-11-29 9:33AM EST | 145.00 | 19.75 | 15.60 | 15.80 | 0.00 | - | 1 | 293 | 33.71% |
| ABNB240315P00150000 | 2023-12-01 3:45PM EST | 150.00 | 18.86 | 18.80 | 19.05 | -5.24 | -21.74% | 10 | 473 | 32.34% |
| ABNB240315P00155000 | 2023-11-16 9:55AM EST | 155.00 | 28.67 | 22.45 | 22.75 | 0.00 | - | 5 | 117 | 31.32% |
| ABNB240315P00160000 | 2023-12-01 3:42PM EST | 160.00 | 26.50 | 26.35 | 26.75 | -6.90 | -20.66% | 2 | 67 | 30.18% |
| ABNB240315P00165000 | 2023-11-28 10:31AM EST | 165.00 | 38.42 | 30.60 | 31.10 | 0.00 | - | 1 | 3 | 29.47% |
| ABNB240315P00170000 | 2023-10-06 11:58AM EST | 170.00 | 44.80 | 46.60 | 47.90 | 0.00 | - | 10 | 21 | 81.42% |
| ABNB240315P00175000 | 2023-09-12 9:31AM EST | 175.00 | 31.20 | 47.65 | 48.10 | 0.00 | - | 23 | 20 | 68.77% |
| ABNB240315P00180000 | 2023-09-12 9:33AM EST | 180.00 | 35.20 | 52.25 | 52.95 | 0.00 | - | 53 | 32 | 71.28% |
| ABNB240315P00185000 | 2023-09-12 9:33AM EST | 185.00 | 39.20 | 57.00 | 58.45 | 0.00 | - | - | 9 | 75.22% |
| ABNB240315P00190000 | 2023-09-12 9:34AM EST | 190.00 | 43.65 | 62.05 | 63.20 | 0.00 | - | 1 | 0 | 78.08% |
| ABNB240315P00200000 | 2023-10-09 2:00PM EST | 200.00 | 72.70 | 81.85 | 82.85 | 0.00 | - | 1 | 0 | 121.73% |
| ABNB240315P00210000 | 2023-08-22 10:40AM EST | 210.00 | 83.89 | 76.75 | 77.70 | 0.00 | - | 2 | 0 | 61.43% |
| ABNB240315P00220000 | 2023-08-29 12:50PM EST | 220.00 | 87.92 | 83.00 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.