Mercado fechará em 2 h 29 min
BOVESPA
125.927,43 -1.424,36 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.281,76 -546,10 (-0,94%) PETROLEO CRU
81,83 -0,80 (-0,97%) OURO
2.307,00 -50,70 (-2,15%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:31PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-29 9:31AM EDT | 100.00 | 65.15 | 58.35 | 60.60 | 0.00 | - | 5 | 5 | 140.14% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 120.00 | 42.60 | 39.05 | 40.20 | 0.00 | - | - | 1 | 98.24% |
| ABNB240510C00130000 | 2024-04-25 12:53PM EDT | 130.00 | 32.71 | 29.30 | 30.00 | 0.00 | - | 1 | 2 | 75.64% |
| ABNB240510C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.97 | 24.70 | 25.30 | +4.72 | +21.21% | 1 | 4 | 73.14% |
| ABNB240510C00140000 | 2024-04-30 11:29AM EDT | 140.00 | 21.60 | 20.35 | 20.60 | -2.18 | -9.17% | 1 | 7 | 69.48% |
| ABNB240510C00145000 | 2024-04-24 9:40AM EDT | 145.00 | 21.85 | 16.10 | 16.75 | 0.00 | - | 3 | 13 | 69.04% |
| ABNB240510C00146000 | 2024-04-29 11:30AM EDT | 146.00 | 17.65 | 15.35 | 15.70 | 0.00 | - | 1 | 10 | 67.26% |
| ABNB240510C00147000 | 2024-04-30 10:54AM EDT | 147.00 | 16.45 | 14.60 | 14.85 | -0.36 | -2.14% | 5 | 5 | 66.55% |
| ABNB240510C00148000 | 2024-04-24 9:33AM EDT | 148.00 | 15.25 | 13.75 | 14.00 | -4.12 | -21.27% | 1 | 3 | 65.14% |
| ABNB240510C00149000 | 2024-04-30 10:54AM EDT | 149.00 | 14.90 | 13.15 | 13.30 | +4.70 | +46.08% | 4 | 7 | 65.80% |
| ABNB240510C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 14.15 | 12.45 | 12.65 | -1.75 | -11.01% | 4 | 23 | 65.94% |
| ABNB240510C00152500 | 2024-04-29 11:47AM EDT | 152.50 | 12.80 | 10.80 | 11.00 | 0.00 | - | 5 | 28 | 65.71% |
| ABNB240510C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 11.00 | 9.35 | 9.50 | +0.23 | +2.14% | 3 | 92 | 65.87% |
| ABNB240510C00157500 | 2024-04-30 12:42PM EDT | 157.50 | 7.95 | 7.85 | 8.05 | -1.60 | -16.75% | 22 | 141 | 64.75% |
| ABNB240510C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 6.70 | 6.65 | 6.80 | -1.62 | -19.47% | 113 | 166 | 64.67% |
| ABNB240510C00162500 | 2024-04-30 1:12PM EDT | 162.50 | 5.60 | 5.55 | 5.70 | -1.70 | -23.29% | 91 | 205 | 64.48% |
| ABNB240510C00165000 | 2024-04-30 12:43PM EDT | 165.00 | 4.60 | 4.60 | 4.75 | -1.45 | -23.97% | 46 | 174 | 64.43% |
| ABNB240510C00167500 | 2024-04-30 11:51AM EDT | 167.50 | 3.82 | 3.70 | 3.85 | -1.00 | -20.75% | 33 | 94 | 63.65% |
| ABNB240510C00170000 | 2024-04-30 1:02PM EDT | 170.00 | 3.05 | 3.05 | 3.15 | -1.05 | -25.61% | 104 | 138 | 63.89% |
| ABNB240510C00172500 | 2024-04-30 12:51PM EDT | 172.50 | 2.48 | 2.43 | 2.54 | -0.81 | -24.62% | 63 | 252 | 63.62% |
| ABNB240510C00175000 | 2024-04-30 12:34PM EDT | 175.00 | 2.00 | 1.93 | 2.02 | -0.62 | -23.66% | 23 | 265 | 63.43% |
| ABNB240510C00177500 | 2024-04-30 11:21AM EDT | 177.50 | 1.72 | 1.53 | 1.61 | -0.38 | -18.10% | 18 | 139 | 63.48% |
| ABNB240510C00180000 | 2024-04-30 12:43PM EDT | 180.00 | 1.23 | 1.20 | 1.28 | -0.39 | -24.07% | 182 | 239 | 63.55% |
| ABNB240510C00182500 | 2024-04-30 11:25AM EDT | 182.50 | 1.02 | 0.94 | 1.01 | -0.87 | -46.03% | 186 | 34 | 63.67% |
| ABNB240510C00185000 | 2024-04-30 12:35PM EDT | 185.00 | 0.76 | 0.73 | 0.78 | -0.30 | -28.30% | 280 | 112 | 63.67% |
| ABNB240510C00187500 | 2024-04-30 12:41PM EDT | 187.50 | 0.58 | 0.57 | 0.62 | -0.26 | -30.95% | 13 | 18 | 64.01% |
| ABNB240510C00190000 | 2024-04-30 12:36PM EDT | 190.00 | 0.47 | 0.44 | 0.50 | -0.16 | -25.40% | 57 | 131 | 64.45% |
| ABNB240510C00195000 | 2024-04-30 12:31PM EDT | 195.00 | 0.37 | 0.27 | 0.36 | +0.02 | +5.71% | 8 | 38 | 66.31% |
| ABNB240510C00200000 | 2024-04-30 10:58AM EDT | 200.00 | 0.22 | 0.15 | 0.24 | 0.00 | - | 11 | 69 | 67.09% |
| ABNB240510C00205000 | 2024-04-30 11:15AM EDT | 205.00 | 0.13 | 0.07 | 0.18 | +0.01 | +8.33% | 9 | 12 | 68.26% |
| ABNB240510C00210000 | 2024-04-30 11:35AM EDT | 210.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 1 | 17 | 69.92% |
| ABNB240510C00215000 | 2024-04-17 2:47PM EDT | 215.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 200 | 76.56% |
| ABNB240510C00220000 | 2024-04-12 2:33PM EDT | 220.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 80.86% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 137.50% |
| ABNB240510P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.09 | 0.01 | 0.17 | +0.04 | +80.00% | 8 | 815 | 94.34% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 115.00 | 0.21 | 0.02 | 0.19 | 0.00 | - | 10 | 10 | 85.94% |
| ABNB240510P00120000 | 2024-04-29 2:05PM EDT | 120.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 5 | 206 | 79.30% |
| ABNB240510P00125000 | 2024-04-25 11:26AM EDT | 125.00 | 0.18 | 0.08 | 0.26 | 0.00 | - | 4 | 123 | 71.39% |
| ABNB240510P00130000 | 2024-04-30 12:50PM EDT | 130.00 | 0.29 | 0.24 | 0.31 | +0.02 | +7.41% | 3 | 74 | 66.89% |
| ABNB240510P00135000 | 2024-04-30 12:54PM EDT | 135.00 | 0.56 | 0.51 | 0.55 | +0.10 | +21.74% | 86 | 177 | 64.94% |
| ABNB240510P00140000 | 2024-04-30 12:30PM EDT | 140.00 | 0.90 | 0.99 | 1.05 | +0.08 | +9.76% | 91 | 214 | 63.97% |
| ABNB240510P00145000 | 2024-04-30 1:01PM EDT | 145.00 | 1.84 | 1.81 | 1.87 | +0.39 | +26.90% | 28 | 441 | 63.26% |
| ABNB240510P00146000 | 2024-04-30 1:09PM EDT | 146.00 | 2.06 | 2.03 | 2.08 | +0.43 | +26.38% | 1 | 20 | 63.14% |
| ABNB240510P00147000 | 2024-04-30 1:02PM EDT | 147.00 | 2.31 | 2.25 | 2.34 | +0.46 | +24.86% | 3 | 126 | 63.14% |
| ABNB240510P00148000 | 2024-04-30 10:36AM EDT | 148.00 | 2.07 | 2.50 | 2.58 | +0.07 | +3.50% | 6 | 53 | 62.94% |
| ABNB240510P00149000 | 2024-04-30 11:50AM EDT | 149.00 | 2.55 | 2.78 | 2.86 | +0.60 | +30.77% | 15 | 110 | 62.92% |
| ABNB240510P00150000 | 2024-04-30 12:56PM EDT | 150.00 | 3.20 | 3.05 | 3.20 | +0.75 | +30.61% | 176 | 370 | 62.94% |
| ABNB240510P00152500 | 2024-04-30 12:53PM EDT | 152.50 | 4.05 | 3.90 | 4.05 | +0.76 | +23.10% | 26 | 100 | 62.93% |
| ABNB240510P00155000 | 2024-04-30 12:56PM EDT | 155.00 | 5.00 | 4.90 | 5.05 | +0.95 | +23.46% | 7 | 168 | 63.00% |
| ABNB240510P00157500 | 2024-04-30 10:42AM EDT | 157.50 | 4.95 | 6.00 | 6.15 | 0.00 | - | 4 | 103 | 62.66% |
| ABNB240510P00160000 | 2024-04-30 1:10PM EDT | 160.00 | 7.25 | 7.30 | 7.40 | +1.05 | +16.94% | 80 | 284 | 62.60% |
| ABNB240510P00162500 | 2024-04-30 11:53AM EDT | 162.50 | 8.50 | 8.65 | 8.80 | +1.07 | +14.40% | 77 | 203 | 62.16% |
| ABNB240510P00165000 | 2024-04-30 12:45PM EDT | 165.00 | 10.25 | 10.15 | 10.30 | +1.35 | +15.17% | 43 | 209 | 61.57% |
| ABNB240510P00167500 | 2024-04-30 1:07PM EDT | 167.50 | 11.90 | 11.75 | 11.95 | +1.58 | +15.31% | 12 | 21 | 60.89% |
| ABNB240510P00170000 | 2024-04-30 1:10PM EDT | 170.00 | 13.65 | 13.50 | 13.70 | +1.45 | +11.89% | 10 | 93 | 60.13% |
| ABNB240510P00172500 | 2024-04-29 3:30PM EDT | 172.50 | 13.80 | 15.35 | 15.65 | 0.00 | - | 68 | 69 | 59.72% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 175.00 | 13.59 | 17.35 | 17.70 | 0.00 | - | 1 | 4 | 59.52% |
| ABNB240510P00177500 | 2024-04-11 3:27PM EDT | 177.50 | 15.30 | 19.55 | 19.85 | 0.00 | - | - | 11 | 60.25% |
| ABNB240510P00205000 | 2024-04-24 3:08PM EDT | 205.00 | 43.16 | 45.40 | 46.50 | 0.00 | - | - | 0 | 65.82% |
© 2024 Yahoo. Todos os direitos reservados.