Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.969,19 -1.433,64 (-2,23%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 100.00 | 64.10 | 64.05 | 65.55 | +1.30 | +2.07% | 5 | 1 | 117.68% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 105.00 | 55.50 | 59.00 | 60.60 | 0.00 | - | 3 | 3 | 107.67% |
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 110.00 | 51.62 | 53.45 | 55.65 | 0.00 | - | - | 2 | 88.28% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 41.23 | 48.60 | 50.20 | 0.00 | - | 1 | 1 | 71.97% |
| ABNB240517C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 44.00 | 43.60 | 45.20 | 0.00 | - | 8 | 10 | 64.45% |
| ABNB240517C00125000 | 2024-04-22 12:00PM EDT | 125.00 | 31.65 | 39.35 | 40.20 | 0.00 | - | 7 | 11 | 70.51% |
| ABNB240517C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 31.07 | 34.35 | 35.40 | 0.00 | - | 2 | 27 | 64.50% |
| ABNB240517C00135000 | 2024-04-25 9:37AM EDT | 135.00 | 28.00 | 29.15 | 30.65 | 0.00 | - | 3 | 38 | 56.54% |
| ABNB240517C00140000 | 2024-04-26 3:17PM EDT | 140.00 | 26.11 | 24.65 | 25.85 | +1.61 | +6.57% | 3 | 121 | 53.86% |
| ABNB240517C00145000 | 2024-04-26 10:21AM EDT | 145.00 | 20.90 | 20.75 | 21.40 | +0.85 | +4.24% | 5 | 53 | 54.59% |
| ABNB240517C00150000 | 2024-04-26 9:38AM EDT | 150.00 | 17.18 | 16.40 | 17.30 | +2.08 | +13.77% | 2 | 223 | 51.56% |
| ABNB240517C00155000 | 2024-04-26 10:44AM EDT | 155.00 | 14.20 | 13.30 | 13.65 | +1.10 | +8.40% | 4 | 505 | 52.62% |
| ABNB240517C00160000 | 2024-04-26 3:49PM EDT | 160.00 | 10.57 | 10.15 | 10.95 | +0.69 | +6.98% | 29 | 968 | 53.30% |
| ABNB240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 7.65 | 7.60 | 7.80 | +0.30 | +4.08% | 285 | 3,281 | 51.32% |
| ABNB240517C00170000 | 2024-04-26 3:52PM EDT | 170.00 | 5.60 | 5.45 | 5.65 | +0.32 | +6.06% | 113 | 829 | 50.76% |
| ABNB240517C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 3.84 | 3.80 | 3.95 | +0.16 | +4.35% | 45 | 1,270 | 50.28% |
| ABNB240517C00180000 | 2024-04-26 3:55PM EDT | 180.00 | 2.67 | 2.59 | 2.71 | +0.18 | +7.23% | 150 | 1,395 | 50.12% |
| ABNB240517C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 1.80 | 1.63 | 1.82 | +0.10 | +5.88% | 142 | 515 | 50.56% |
| ABNB240517C00190000 | 2024-04-26 3:39PM EDT | 190.00 | 1.20 | 1.00 | 1.21 | +0.29 | +31.87% | 24 | 487 | 50.73% |
| ABNB240517C00195000 | 2024-04-26 1:11PM EDT | 195.00 | 0.78 | 0.57 | 0.80 | +0.04 | +5.41% | 10 | 1,162 | 51.07% |
| ABNB240517C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 0.49 | 0.32 | 0.52 | +0.03 | +6.52% | 8 | 177 | 51.37% |
| ABNB240517C00210000 | 2024-04-26 2:53PM EDT | 210.00 | 0.19 | 0.08 | 0.30 | -0.03 | -13.64% | 2 | 291 | 51.07% |
| ABNB240517C00220000 | 2024-04-24 11:48AM EDT | 220.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 4 | 242 | 54.49% |
| ABNB240517C00230000 | 2024-04-11 3:16PM EDT | 230.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | - | 3 | 60.74% |
| ABNB240517C00240000 | 2024-04-18 10:42AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 54.69% |
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 71.88% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 122.66% |
| ABNB240517P00090000 | 2024-04-11 3:49PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 10 | 104.10% |
| ABNB240517P00095000 | 2024-04-23 9:59AM EDT | 95.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 480 | 95.51% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 100.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 7 | 88.67% |
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 105.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 2 | 81.25% |
| ABNB240517P00110000 | 2024-04-26 2:53PM EDT | 110.00 | 0.07 | 0.02 | 0.21 | -0.08 | -53.33% | 1 | 6 | 75.59% |
| ABNB240517P00115000 | 2024-04-22 10:41AM EDT | 115.00 | 0.26 | 0.04 | 0.24 | 0.00 | - | 5 | 47 | 70.02% |
| ABNB240517P00120000 | 2024-04-25 1:32PM EDT | 120.00 | 0.22 | 0.08 | 0.20 | 0.00 | - | 2 | 390 | 62.60% |
| ABNB240517P00125000 | 2024-04-25 11:53AM EDT | 125.00 | 0.18 | 0.10 | 0.27 | -0.10 | -35.71% | 1 | 1,073 | 57.91% |
| ABNB240517P00130000 | 2024-04-26 2:53PM EDT | 130.00 | 0.35 | 0.33 | 0.37 | -0.16 | -31.37% | 246 | 683 | 56.84% |
| ABNB240517P00135000 | 2024-04-26 3:57PM EDT | 135.00 | 0.55 | 0.53 | 0.71 | -0.19 | -25.68% | 23 | 295 | 55.57% |
| ABNB240517P00140000 | 2024-04-26 3:02PM EDT | 140.00 | 0.91 | 0.82 | 1.06 | -0.29 | -24.17% | 43 | 573 | 52.66% |
| ABNB240517P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 1.55 | 1.43 | 1.63 | -0.32 | -17.11% | 18 | 477 | 51.15% |
| ABNB240517P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 2.50 | 2.42 | 2.60 | -0.55 | -18.03% | 195 | 1,153 | 50.60% |
| ABNB240517P00155000 | 2024-04-26 3:33PM EDT | 155.00 | 3.77 | 3.75 | 3.95 | -0.53 | -12.33% | 23 | 711 | 50.46% |
| ABNB240517P00160000 | 2024-04-26 3:56PM EDT | 160.00 | 5.70 | 5.65 | 5.80 | -0.65 | -10.24% | 81 | 2,032 | 49.88% |
| ABNB240517P00165000 | 2024-04-26 3:50PM EDT | 165.00 | 7.90 | 7.95 | 8.10 | -0.95 | -10.73% | 109 | 593 | 48.98% |
| ABNB240517P00170000 | 2024-04-26 10:05AM EDT | 170.00 | 10.85 | 10.80 | 11.20 | -0.90 | -7.66% | 2 | 306 | 49.98% |
| ABNB240517P00175000 | 2024-04-24 10:15AM EDT | 175.00 | 15.25 | 14.05 | 14.80 | 0.00 | - | 2 | 634 | 51.38% |
| ABNB240517P00180000 | 2024-04-25 3:45PM EDT | 180.00 | 19.25 | 17.40 | 18.70 | 0.00 | - | 1 | 21 | 52.38% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 185.00 | 25.35 | 21.25 | 23.05 | 0.00 | - | 4 | 38 | 54.87% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 190.00 | 28.10 | 26.30 | 27.45 | 0.00 | - | 1 | 23 | 56.08% |
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 195.00 | 33.50 | 30.10 | 32.15 | 0.00 | - | 1 | 56 | 59.01% |
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 200.00 | 39.95 | 35.40 | 37.05 | 0.00 | - | 5 | 5 | 50.00% |
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 250.00 | 92.20 | 85.20 | 86.65 | 0.00 | - | - | 0 | 77.64% |
© 2024 Yahoo. Todos os direitos reservados.