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
39.603,45 +803,42 (+2,07%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00060000 | 2023-11-03 10:39AM EST | 60.00 | 64.40 | 75.25 | 76.85 | 0.00 | - | 5 | 3 | 82.03% |
| ABNB240419C00065000 | 2023-10-23 8:55AM EST | 65.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240419C00070000 | 2023-11-01 1:35PM EST | 70.00 | 51.30 | 65.65 | 67.10 | 0.00 | - | 1 | 4 | 72.58% |
| ABNB240419C00075000 | 2023-10-19 2:32PM EST | 75.00 | 48.65 | 53.90 | 55.05 | 0.00 | - | 32 | 33 | 0.00% |
| ABNB240419C00080000 | 2023-10-19 8:55AM EST | 80.00 | 46.05 | 49.25 | 50.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240419C00085000 | 2023-10-27 8:48AM EST | 85.00 | 35.00 | 45.85 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240419C00090000 | 2023-11-14 9:34AM EST | 90.00 | 38.10 | 47.30 | 48.35 | 0.00 | - | 1 | 3 | 60.06% |
| ABNB240419C00095000 | 2023-11-03 9:11AM EST | 95.00 | 32.95 | 42.70 | 43.70 | 0.00 | - | 1 | 4 | 56.31% |
| ABNB240419C00100000 | 2023-12-01 10:14AM EST | 100.00 | 33.00 | 38.25 | 39.30 | +0.55 | +1.69% | 3 | 17 | 53.48% |
| ABNB240419C00105000 | 2023-12-01 9:52AM EST | 105.00 | 27.60 | 34.35 | 34.60 | -4.00 | -12.66% | 1 | 20 | 50.87% |
| ABNB240419C00110000 | 2023-12-01 2:37PM EST | 110.00 | 29.75 | 30.15 | 30.50 | +4.20 | +16.44% | 3 | 40 | 49.19% |
| ABNB240419C00115000 | 2023-11-30 1:14PM EST | 115.00 | 24.99 | 26.40 | 26.75 | +5.79 | +30.16% | 1 | 331 | 47.73% |
| ABNB240419C00120000 | 2023-11-21 10:23AM EST | 120.00 | 16.86 | 22.80 | 23.00 | 0.00 | - | 2 | 297 | 45.58% |
| ABNB240419C00125000 | 2023-12-01 3:11PM EST | 125.00 | 19.50 | 19.50 | 19.75 | +6.20 | +46.62% | 11 | 139 | 44.46% |
| ABNB240419C00130000 | 2023-12-01 12:38PM EST | 130.00 | 15.44 | 16.40 | 16.65 | +4.44 | +40.36% | 50 | 1,190 | 43.03% |
| ABNB240419C00135000 | 2023-12-01 2:32PM EST | 135.00 | 13.27 | 13.75 | 13.95 | +3.97 | +42.69% | 4 | 1,160 | 42.05% |
| ABNB240419C00140000 | 2023-12-01 3:39PM EST | 140.00 | 11.44 | 11.40 | 11.55 | +3.44 | +43.00% | 52 | 220 | 41.16% |
| ABNB240419C00145000 | 2023-12-01 12:59PM EST | 145.00 | 8.61 | 9.25 | 9.45 | +1.69 | +24.42% | 5 | 457 | 40.36% |
| ABNB240419C00150000 | 2023-12-01 3:56PM EST | 150.00 | 7.50 | 7.50 | 7.65 | +3.05 | +68.54% | 28 | 990 | 39.67% |
| ABNB240419C00155000 | 2023-12-01 3:39PM EST | 155.00 | 6.08 | 6.00 | 6.10 | +2.78 | +84.24% | 2 | 174 | 38.97% |
| ABNB240419C00160000 | 2023-12-01 3:30PM EST | 160.00 | 4.79 | 4.70 | 4.85 | +1.94 | +68.07% | 14 | 188 | 38.50% |
| ABNB240419C00165000 | 2023-12-01 11:08AM EST | 165.00 | 3.55 | 3.70 | 3.85 | +1.26 | +55.02% | 8 | 964 | 38.20% |
| ABNB240419C00170000 | 2023-11-30 9:30AM EST | 170.00 | 2.50 | 2.87 | 3.05 | +0.83 | +49.70% | 1 | 107 | 38.01% |
| ABNB240419C00175000 | 2023-11-29 11:21AM EST | 175.00 | 1.95 | 2.21 | 2.37 | +0.69 | +54.76% | 1 | 78 | 37.68% |
| ABNB240419C00180000 | 2023-12-01 3:59PM EST | 180.00 | 1.75 | 1.70 | 1.81 | +0.67 | +62.04% | 7 | 57 | 37.29% |
| ABNB240419C00185000 | 2023-12-01 2:22PM EST | 185.00 | 1.24 | 1.29 | 1.39 | +0.58 | +87.88% | 8 | 141 | 37.07% |
| ABNB240419C00190000 | 2023-11-28 11:39AM EST | 190.00 | 0.63 | 0.98 | 1.08 | 0.00 | - | 4 | 126 | 37.02% |
| ABNB240419C00195000 | 2023-11-22 10:47AM EST | 195.00 | 0.62 | 0.73 | 0.82 | 0.00 | - | 30 | 37 | 36.84% |
| ABNB240419C00200000 | 2023-11-28 3:19PM EST | 200.00 | 0.31 | 0.55 | 0.62 | 0.00 | - | 3 | 41 | 36.67% |
| ABNB240419C00210000 | 2023-12-01 3:50PM EST | 210.00 | 0.35 | 0.26 | 0.50 | +0.16 | +84.21% | 75 | 73 | 38.65% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00060000 | 2023-11-28 11:15AM EST | 60.00 | 0.15 | 0.08 | 0.23 | -0.01 | -6.25% | 2 | 73 | 59.47% |
| ABNB240419P00065000 | 2023-11-28 11:16AM EST | 65.00 | 0.25 | 0.14 | 0.28 | 0.00 | - | 2 | 138 | 56.45% |
| ABNB240419P00070000 | 2023-11-28 11:15AM EST | 70.00 | 0.30 | 0.22 | 0.36 | -0.05 | -14.29% | 2 | 54 | 53.91% |
| ABNB240419P00075000 | 2023-12-01 1:02PM EST | 75.00 | 0.40 | 0.32 | 0.45 | -0.06 | -13.04% | 264 | 481 | 51.22% |
| ABNB240419P00080000 | 2023-12-01 2:09PM EST | 80.00 | 0.50 | 0.42 | 0.52 | -0.16 | -24.24% | 230 | 317 | 48.85% |
| ABNB240419P00085000 | 2023-11-30 1:38PM EST | 85.00 | 0.97 | 0.65 | 0.76 | 0.00 | - | 1 | 2,107 | 47.49% |
| ABNB240419P00090000 | 2023-12-01 12:39PM EST | 90.00 | 0.90 | 0.88 | 0.92 | -0.40 | -30.77% | 16 | 5,734 | 44.41% |
| ABNB240419P00095000 | 2023-11-29 3:10PM EST | 95.00 | 1.90 | 1.23 | 1.27 | 0.00 | - | 2 | 235 | 42.82% |
| ABNB240419P00100000 | 2023-12-01 3:06PM EST | 100.00 | 1.68 | 1.69 | 1.72 | -0.94 | -35.88% | 249 | 509 | 41.25% |
| ABNB240419P00105000 | 2023-12-01 3:26PM EST | 105.00 | 2.37 | 2.31 | 2.36 | -1.08 | -31.30% | 18 | 657 | 40.05% |
| ABNB240419P00110000 | 2023-12-01 3:55PM EST | 110.00 | 3.14 | 3.10 | 3.20 | -1.31 | -29.44% | 107 | 1,382 | 38.99% |
| ABNB240419P00115000 | 2023-12-01 12:41PM EST | 115.00 | 4.65 | 4.15 | 4.25 | -1.30 | -21.85% | 2 | 601 | 37.92% |
| ABNB240419P00120000 | 2023-12-01 1:17PM EST | 120.00 | 5.92 | 5.45 | 5.55 | -1.34 | -18.46% | 15 | 233 | 36.88% |
| ABNB240419P00125000 | 2023-12-01 2:37PM EST | 125.00 | 7.35 | 7.00 | 7.15 | -2.65 | -26.50% | 21 | 1,780 | 35.93% |
| ABNB240419P00130000 | 2023-12-01 3:51PM EST | 130.00 | 9.01 | 8.95 | 9.10 | -3.59 | -28.49% | 32 | 601 | 35.13% |
| ABNB240419P00135000 | 2023-11-27 9:59AM EST | 135.00 | 15.10 | 11.15 | 11.35 | 0.00 | - | 13 | 89 | 34.25% |
| ABNB240419P00140000 | 2023-12-01 11:33AM EST | 140.00 | 15.90 | 13.80 | 13.95 | -1.80 | -10.17% | 20 | 54 | 33.41% |
| ABNB240419P00145000 | 2023-12-01 3:45PM EST | 145.00 | 16.80 | 16.65 | 16.85 | -5.40 | -24.32% | 13 | 22 | 32.45% |
| ABNB240419P00150000 | 2023-11-20 11:59AM EST | 150.00 | 23.55 | 19.75 | 20.15 | 0.00 | - | 1 | 58 | 31.70% |
| ABNB240419P00155000 | 2023-11-14 12:44PM EST | 155.00 | 24.45 | 22.95 | 23.60 | -6.51 | -21.03% | 1 | 23 | 30.35% |
| ABNB240419P00160000 | 2023-09-14 12:27PM EST | 160.00 | 23.60 | 37.75 | 38.15 | 0.00 | - | - | 9 | 64.94% |
| ABNB240419P00165000 | 2023-09-14 8:50AM EST | 165.00 | 28.65 | 42.00 | 42.45 | 0.00 | - | - | 9 | 66.65% |
| ABNB240419P00170000 | 2023-10-19 2:18PM EST | 170.00 | 50.05 | 42.55 | 44.10 | 0.00 | - | 3 | 3 | 57.70% |
| ABNB240419P00175000 | 2023-10-05 12:08PM EST | 175.00 | 52.10 | 51.15 | 53.10 | 0.00 | - | 7 | 36 | 73.53% |
| ABNB240419P00180000 | 2023-09-22 1:40PM EST | 180.00 | 48.60 | 61.40 | 66.00 | 0.00 | - | - | 3 | 97.36% |
| ABNB240419P00185000 | 2023-09-12 9:36AM EST | 185.00 | 40.10 | 57.25 | 57.75 | 0.00 | - | 1 | 2 | 64.27% |
| ABNB240419P00190000 | 2023-10-23 12:37PM EST | 190.00 | 68.25 | 60.50 | 61.35 | 0.00 | - | - | 0 | 61.17% |
| ABNB240419P00195000 | 2023-10-10 2:54PM EST | 195.00 | 63.40 | 78.95 | 79.85 | 0.00 | - | 1 | 0 | 108.83% |
| ABNB240419P00200000 | 2023-09-18 11:11AM EST | 200.00 | 57.50 | 77.30 | 78.30 | 0.00 | - | 1 | 0 | 90.75% |
© 2023 Yahoo. Todos os direitos reservados.