Mercado abrirá em 8 mins
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 0,00 (0,00%) PETROLEO CRU
83,07 +0,44 (+0,53%) OURO
2.318,80 -38,90 (-1,65%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 110.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240531C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABNB240531C00150000 | 2024-04-29 11:33AM EDT | 150.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
| ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 155.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| ABNB240531C00160000 | 2024-04-29 1:11PM EDT | 160.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| ABNB240531C00165000 | 2024-04-29 3:30PM EDT | 165.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 1.56% |
| ABNB240531C00170000 | 2024-04-29 10:37AM EDT | 170.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 3.13% |
| ABNB240531C00175000 | 2024-04-29 3:39PM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 296 | 6.25% |
| ABNB240531C00180000 | 2024-04-29 12:24PM EDT | 180.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 6.25% |
| ABNB240531C00185000 | 2024-04-26 9:35AM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| ABNB240531C00190000 | 2024-04-29 2:09PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 12.50% |
| ABNB240531C00195000 | 2024-04-26 12:54PM EDT | 195.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| ABNB240531C00200000 | 2024-04-29 11:47AM EDT | 200.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ABNB240531C00205000 | 2024-04-22 9:50AM EDT | 205.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ABNB240531C00215000 | 2024-04-24 9:48AM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| ABNB240531P00120000 | 2024-04-29 12:09PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ABNB240531P00125000 | 2024-04-25 1:41PM EDT | 125.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 25.00% |
| ABNB240531P00130000 | 2024-04-29 2:25PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
| ABNB240531P00135000 | 2024-04-29 12:07PM EDT | 135.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| ABNB240531P00140000 | 2024-04-29 2:25PM EDT | 140.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 12.50% |
| ABNB240531P00145000 | 2024-04-29 1:46PM EDT | 145.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| ABNB240531P00150000 | 2024-04-29 3:16PM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 6.25% |
| ABNB240531P00155000 | 2024-04-29 12:51PM EDT | 155.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| ABNB240531P00160000 | 2024-04-26 3:15PM EDT | 160.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 1.56% |
| ABNB240531P00165000 | 2024-04-29 12:51PM EDT | 165.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 170.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 175.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 180.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.