Mercado fechará em 5 h 27 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
145,37+4,33 (+3,07%)
A partir de 10:33AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240524C000900002024-05-23 1:51PM EDT90.0052.6852.8555.700.00-11485.16%
ABNB240524C000950002024-05-14 3:18PM EDT95.0051.7748.0051.100.00-11509.18%
ABNB240524C001000002024-05-10 9:30AM EDT100.0048.0043.1545.850.00-1010419.92%
ABNB240524C001150002024-05-21 2:20PM EDT115.0029.6928.4530.800.00-220278.52%
ABNB240524C001200002024-05-20 12:07PM EDT120.0026.3023.0526.550.00-241305.27%
ABNB240524C001250002024-05-22 2:56PM EDT125.0018.0019.6020.350.00-120.00%
ABNB240524C001280002024-05-15 9:50AM EDT128.0018.2515.2517.200.00--50.00%
ABNB240524C001300002024-05-22 2:56PM EDT130.0013.0114.1514.750.00-110.00%
ABNB240524C001340002024-05-24 9:34AM EDT134.009.5010.6511.20-3.46-26.70%120.00%
ABNB240524C001350002024-05-23 1:38PM EDT135.007.359.159.800.00-190.00%
ABNB240524C001360002024-05-23 10:26AM EDT136.007.048.259.400.00-1160.94%
ABNB240524C001370002024-05-24 9:56AM EDT137.006.787.658.20-3.05-31.03%670.00%
ABNB240524C001380002024-05-24 9:42AM EDT138.006.246.407.20+0.53+9.28%580.00%
ABNB240524C001390002024-05-24 9:36AM EDT139.004.365.556.15+1.98+83.19%2150.00%
ABNB240524C001400002024-05-24 10:15AM EDT140.004.904.705.05+3.27+200.61%13880.00%
ABNB240524C001410002024-05-24 9:47AM EDT141.003.253.354.60+2.25+225.00%118050.29%
ABNB240524C001420002024-05-24 9:56AM EDT142.002.282.583.85+1.73+314.55%4121454.79%
ABNB240524C001430002024-05-24 10:11AM EDT143.001.501.842.08+1.26+525.00%813000.00%
ABNB240524C001440002024-05-24 10:16AM EDT144.001.161.081.21+1.01+776.92%2394610.00%
ABNB240524C001450002024-05-24 10:16AM EDT145.000.600.500.60+0.52+650.00%82392512.79%
ABNB240524C001460002024-05-24 10:14AM EDT146.000.250.220.25+0.20+400.00%2471,02216.55%
ABNB240524C001470002024-05-24 10:12AM EDT147.000.080.070.14+0.05+166.67%66565321.49%
ABNB240524C001480002024-05-24 9:59AM EDT148.000.040.040.08+0.01+25.00%2031625.39%
ABNB240524C001490002024-05-24 10:07AM EDT149.000.020.020.040.00-10341927.74%
ABNB240524C001500002024-05-24 10:07AM EDT150.000.010.010.10-0.01-50.00%2783340.82%
ABNB240524C001525002024-05-24 9:58AM EDT152.500.010.010.03-0.01-50.00%431,22345.70%
ABNB240524C001550002024-05-24 10:00AM EDT155.000.010.000.02-0.01-50.00%1458550.00%
ABNB240524C001575002024-05-24 9:42AM EDT157.500.010.000.020.00-516160.94%
ABNB240524C001600002024-05-23 1:44PM EDT160.000.010.000.010.00-2239965.63%
ABNB240524C001625002024-05-23 11:38AM EDT162.500.060.000.670.00-381141.99%
ABNB240524C001650002024-05-23 11:20AM EDT165.000.080.000.260.00-22119130.08%
ABNB240524C001675002024-05-20 1:36PM EDT167.500.010.000.010.00-92293.75%
ABNB240524C001700002024-05-22 9:54AM EDT170.000.010.000.070.00-95182128.13%
ABNB240524C001725002024-05-21 1:27PM EDT172.500.010.000.500.00-726186.72%
ABNB240524C001750002024-05-21 2:26PM EDT175.000.010.000.070.00-50160148.44%
ABNB240524C001775002024-05-20 2:50PM EDT177.500.010.002.120.00-18289.16%
ABNB240524C001800002024-05-20 9:43AM EDT180.000.010.002.520.00-1237317.58%
ABNB240524C001825002024-05-20 9:37AM EDT182.500.010.002.120.00-314317.48%
ABNB240524C001850002024-05-17 3:42PM EDT185.000.010.000.880.00-262272.85%
ABNB240524C001900002024-05-17 3:30PM EDT190.000.010.000.030.00-150178187.50%
ABNB240524C001950002024-05-17 1:11PM EDT195.000.010.000.000.00-3018650.00%
ABNB240524C002000002024-05-22 11:05AM EDT200.000.030.000.060.00-1114234.38%
ABNB240524C002050002024-05-09 10:20AM EDT205.000.010.000.570.00-110335.16%
ABNB240524C002100002024-05-09 9:40AM EDT210.000.010.002.030.00-129447.46%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240524P000950002024-05-08 3:49PM EDT95.000.200.002.120.00-12553.13%
ABNB240524P001000002024-05-13 12:23PM EDT100.000.010.002.120.00-70122498.05%
ABNB240524P001050002024-05-15 9:59AM EDT105.000.010.000.010.00-634206.25%
ABNB240524P001100002024-05-16 11:29AM EDT110.000.010.000.130.00-235235.94%
ABNB240524P001150002024-05-14 3:40PM EDT115.000.020.000.050.00-40150179.69%
ABNB240524P001200002024-05-22 1:00PM EDT120.000.010.000.200.00-10322181.25%
ABNB240524P001250002024-05-22 9:50AM EDT125.000.020.001.270.00-451215.33%
ABNB240524P001270002024-05-15 10:54AM EDT127.000.040.002.130.00--3229.49%
ABNB240524P001280002024-05-17 10:39AM EDT128.000.030.002.130.00-23219.92%
ABNB240524P001290002024-05-16 3:33PM EDT129.000.030.002.130.00--12210.35%
ABNB240524P001300002024-05-22 2:47PM EDT130.000.010.000.10-0.03-75.00%1258102.34%
ABNB240524P001320002024-05-23 11:39AM EDT132.000.030.000.500.00-139121.68%
ABNB240524P001330002024-05-20 2:58PM EDT133.000.030.012.130.00-46123172.17%
ABNB240524P001340002024-05-24 9:30AM EDT134.000.020.010.57-0.02-50.00%5158110.35%
ABNB240524P001350002024-05-23 3:15PM EDT135.000.010.010.42-0.03-42.86%237395.51%
ABNB240524P001360002024-05-24 9:30AM EDT136.000.240.010.29+0.17+242.86%106881.25%
ABNB240524P001370002024-05-23 3:12PM EDT137.000.100.010.040.00-2148353.91%
ABNB240524P001380002024-05-24 10:14AM EDT138.000.040.020.15-0.10-66.67%4533259.38%
ABNB240524P001390002024-05-24 10:15AM EDT139.000.030.020.05-0.18-85.71%22582447.46%
ABNB240524P001400002024-05-24 10:14AM EDT140.000.020.020.05-0.44-93.62%2751,00941.02%
ABNB240524P001410002024-05-24 9:50AM EDT141.000.060.030.06-0.78-92.86%14265735.94%
ABNB240524P001420002024-05-24 10:15AM EDT142.000.030.030.05-1.41-97.92%15793428.13%
ABNB240524P001430002024-05-24 10:17AM EDT143.000.100.080.10-2.21-95.67%14540625.39%
ABNB240524P001440002024-05-24 10:07AM EDT144.000.380.240.28-2.50-86.81%6178325.88%
ABNB240524P001450002024-05-24 10:15AM EDT145.000.640.600.73-3.28-83.67%5756129.79%
ABNB240524P001460002024-05-24 10:12AM EDT146.001.811.271.42-3.30-64.58%556535.35%
ABNB240524P001470002024-05-24 9:57AM EDT147.002.962.062.76-2.99-50.25%736859.96%
ABNB240524P001480002024-05-24 9:38AM EDT148.004.043.054.20-2.76-41.13%26666.80%
ABNB240524P001490002024-05-23 3:31PM EDT149.008.443.954.500.00-15161.13%
ABNB240524P001500002024-05-23 12:55PM EDT150.007.173.805.800.00-3311394.68%
ABNB240524P001525002024-05-22 3:20PM EDT152.509.797.407.950.00-599488.87%
ABNB240524P001550002024-05-22 3:00PM EDT155.0011.859.7510.350.00-7164100.10%
ABNB240524P001575002024-05-22 3:04PM EDT157.5014.3512.7013.050.00-3801138.57%
ABNB240524P001600002024-05-22 3:04PM EDT160.0017.6114.8515.400.00-1,0801139.65%
ABNB240524P001625002024-05-15 3:01PM EDT162.5016.7516.8018.350.00-990151.76%
ABNB240524P001650002024-05-22 2:49PM EDT165.0021.4019.7521.450.00-40205.08%
ABNB240524P001700002024-05-10 3:03PM EDT170.0024.4524.1026.800.00-10227.15%
ABNB240524P001750002024-05-06 10:07AM EDT175.0016.3529.3532.250.00-10281.84%
ABNB240524P001800002024-05-06 3:27PM EDT180.0020.1234.3537.250.00-20311.43%
ABNB240524P001850002024-05-22 3:00PM EDT185.0042.4339.5541.750.00-90327.93%
ABNB240524P001900002024-05-15 3:42PM EDT190.0044.1143.8547.200.00--0343.55%