Mercado fechará em 2 h 12 min
BOVESPA
126.035,34 -1.316,45 (-1,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.251,08 -576,78 (-1,00%) PETROLEO CRU
81,78 -0,85 (-1,03%) OURO
2.306,80 -50,90 (-2,16%) 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 01:48PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 67.10 | 69.05 | 70.10 | 0.00 | - | 5 | 6 | 96.68% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 115.00 | 46.65 | 44.55 | 45.50 | 0.00 | - | 20 | 20 | 76.32% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 120.00 | 41.61 | 39.55 | 40.40 | 0.00 | - | 40 | 40 | 66.70% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 125.00 | 32.47 | 34.85 | 35.70 | 0.00 | - | 1 | 1 | 65.09% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 130.00 | 27.90 | 30.15 | 30.80 | 0.00 | - | 1 | 1 | 59.96% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 135.00 | 23.30 | 25.25 | 26.00 | 0.00 | - | - | 1 | 53.47% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 140.00 | 23.46 | 21.30 | 21.60 | 0.00 | - | - | 1 | 53.61% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 145.00 | 18.28 | 17.30 | 17.75 | 0.00 | - | 2 | 1 | 52.89% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 12.68 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 51.32% |
| ABNB240524C00155000 | 2024-04-29 11:40AM EDT | 155.00 | 12.36 | 10.55 | 10.80 | 0.00 | - | 1 | 8 | 50.35% |
| ABNB240524C00160000 | 2024-04-30 11:36AM EDT | 160.00 | 8.54 | 7.95 | 8.10 | -0.91 | -9.63% | 11 | 81 | 50.23% |
| ABNB240524C00165000 | 2024-04-30 12:53PM EDT | 165.00 | 5.80 | 5.80 | 5.95 | -1.15 | -16.55% | 7 | 48 | 49.84% |
| ABNB240524C00170000 | 2024-04-30 1:00PM EDT | 170.00 | 4.15 | 4.15 | 4.25 | -2.20 | -34.65% | 68 | 48 | 49.50% |
| ABNB240524C00175000 | 2024-04-29 3:52PM EDT | 175.00 | 3.30 | 2.88 | 2.98 | -0.42 | -11.29% | 3 | 62 | 49.39% |
| ABNB240524C00180000 | 2024-04-30 1:30PM EDT | 180.00 | 2.02 | 1.97 | 2.06 | -0.51 | -16.61% | 2 | 32 | 49.49% |
| ABNB240524C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 2.17 | 1.33 | 1.42 | 0.00 | - | 2 | 36 | 49.85% |
| ABNB240524C00190000 | 2024-04-29 11:51AM EDT | 190.00 | 1.05 | 0.89 | 0.97 | 0.00 | - | 1 | 59 | 50.24% |
| ABNB240524C00195000 | 2024-04-29 2:46PM EDT | 195.00 | 0.79 | 0.59 | 0.66 | 0.00 | - | 6 | 13 | 50.10% |
| ABNB240524C00200000 | 2024-04-29 1:28PM EDT | 200.00 | 0.53 | 0.40 | 0.46 | +0.04 | +8.16% | 4 | 109 | 50.83% |
| ABNB240524C00205000 | 2024-04-09 3:22PM EDT | 205.00 | 0.84 | 0.26 | 0.44 | 0.00 | - | - | 20 | 53.08% |
| ABNB240524C00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.30 | 0.10 | 0.37 | 0.00 | - | 1 | 26 | 53.42% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 95.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 85.94% |
| ABNB240524P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.19 | 0.07 | 0.27 | +0.09 | +90.00% | 8 | 5 | 68.75% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 115.00 | 0.20 | 0.10 | 0.33 | 0.00 | - | 100 | 100 | 63.87% |
| ABNB240524P00120000 | 2024-04-26 10:23AM EDT | 120.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 100 | 101 | 58.25% |
| ABNB240524P00125000 | 2024-04-26 12:35PM EDT | 125.00 | 0.30 | 0.23 | 0.54 | 0.00 | - | 1 | 11 | 55.18% |
| ABNB240524P00130000 | 2024-04-23 2:50PM EDT | 130.00 | 0.78 | 0.66 | 0.73 | 0.00 | - | 8 | 18 | 54.39% |
| ABNB240524P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 0.90 | 1.08 | 1.15 | 0.00 | - | 1 | 24 | 52.66% |
| ABNB240524P00140000 | 2024-04-30 1:29PM EDT | 140.00 | 1.79 | 1.72 | 1.81 | +0.49 | +37.69% | 8 | 72 | 51.25% |
| ABNB240524P00145000 | 2024-04-29 3:00PM EDT | 145.00 | 2.23 | 2.68 | 2.77 | 0.00 | - | 10 | 90 | 50.07% |
| ABNB240524P00150000 | 2024-04-30 1:29PM EDT | 150.00 | 4.15 | 4.05 | 4.20 | +0.90 | +27.69% | 13 | 60 | 49.94% |
| ABNB240524P00155000 | 2024-04-30 11:21AM EDT | 155.00 | 5.40 | 5.90 | 6.05 | +0.40 | +8.00% | 3 | 28 | 49.27% |
| ABNB240524P00160000 | 2024-04-30 1:11PM EDT | 160.00 | 8.25 | 8.25 | 8.40 | +1.10 | +15.38% | 53 | 191 | 48.74% |
| ABNB240524P00165000 | 2024-04-30 11:21AM EDT | 165.00 | 10.35 | 11.05 | 11.25 | -0.05 | -0.48% | 5 | 15 | 48.32% |
| ABNB240524P00170000 | 2024-04-25 11:29AM EDT | 170.00 | 13.45 | 14.40 | 14.60 | 0.00 | - | - | 1 | 48.18% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 175.00 | 18.01 | 18.05 | 18.85 | 0.00 | - | - | 2 | 51.76% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 25.32 | 22.25 | 22.60 | 0.00 | - | 2 | 2 | 49.41% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 185.00 | 29.69 | 26.65 | 27.00 | 0.00 | - | 2 | 2 | 50.17% |
© 2024 Yahoo. Todos os direitos reservados.