Mercado abrirá em 9 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
141,04-1,67 (-1,17%)
No fechamento: 04:00PM EDT
142,31 +1,27 (+0,90%)
Pré-Abertura: 08:50AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531C000950002024-05-14 3:18PM EDT95.0051.850.000.000.00--10.00%
ABNB240531C001050002024-05-10 9:30AM EDT105.0043.300.000.000.00-110.00%
ABNB240531C001100002024-05-07 12:20PM EDT110.0052.150.000.000.00-2410.00%
ABNB240531C001200002024-04-19 11:45AM EDT120.0039.7925.1026.450.00-11163.53%
ABNB240531C001300002024-05-10 1:13PM EDT130.0016.000.000.000.00-120.00%
ABNB240531C001400002024-05-23 3:54PM EDT140.002.720.000.000.00-75620.00%
ABNB240531C001420002024-05-23 3:58PM EDT142.001.720.000.000.00-2521791.56%
ABNB240531C001430002024-05-23 3:49PM EDT143.001.220.000.000.00-2431873.13%
ABNB240531C001440002024-05-23 3:57PM EDT144.001.020.000.000.00-862653.13%
ABNB240531C001450002024-05-23 3:52PM EDT145.000.700.000.000.00-1585276.25%
ABNB240531C001460002024-05-23 3:59PM EDT146.000.540.000.000.00-1443316.25%
ABNB240531C001470002024-05-23 3:30PM EDT147.000.400.000.000.00-864516.25%
ABNB240531C001480002024-05-23 3:49PM EDT148.000.280.000.000.00-2773996.25%
ABNB240531C001490002024-05-23 3:33PM EDT149.000.230.000.000.00-442346.25%
ABNB240531C001500002024-05-23 3:56PM EDT150.000.170.000.000.00-13571112.50%
ABNB240531C001525002024-05-23 1:50PM EDT152.500.140.000.000.00-1913612.50%
ABNB240531C001550002024-05-23 2:14PM EDT155.000.070.000.000.00-691,02812.50%
ABNB240531C001575002024-05-23 3:50PM EDT157.500.040.000.000.00-44012.50%
ABNB240531C001600002024-05-23 3:59PM EDT160.000.040.000.000.00-7465625.00%
ABNB240531C001625002024-05-23 3:20PM EDT162.500.070.000.000.00-12625.00%
ABNB240531C001650002024-05-23 10:01AM EDT165.000.030.000.000.00-520425.00%
ABNB240531C001675002024-05-21 2:30PM EDT167.500.040.000.000.00-11125.00%
ABNB240531C001700002024-05-23 1:44PM EDT170.000.030.000.000.00-336325.00%
ABNB240531C001750002024-05-23 2:33PM EDT175.000.030.000.000.00-422325.00%
ABNB240531C001800002024-05-22 1:50PM EDT180.000.020.000.000.00-219425.00%
ABNB240531C001850002024-05-23 2:33PM EDT185.000.070.000.000.00-17950.00%
ABNB240531C001900002024-05-22 2:50PM EDT190.000.010.000.000.00-4315750.00%
ABNB240531C001950002024-05-23 11:55AM EDT195.000.010.000.000.00-414550.00%
ABNB240531C002000002024-05-22 12:24PM EDT200.000.010.000.000.00-258250.00%
ABNB240531C002050002024-05-08 3:43PM EDT205.000.160.000.000.00-12150.00%
ABNB240531C002100002024-05-07 12:00PM EDT210.000.190.000.000.00-1250.00%
ABNB240531C002150002024-05-07 9:44AM EDT215.000.140.000.000.00-1250.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531P000900002024-05-15 3:20PM EDT90.000.050.000.000.00--150.00%
ABNB240531P001000002024-05-17 1:11PM EDT100.000.040.000.000.00-6650.00%
ABNB240531P001100002024-05-23 9:45AM EDT110.000.010.000.000.00-23450.00%
ABNB240531P001150002024-05-23 2:44PM EDT115.000.020.000.000.00-203125.00%
ABNB240531P001200002024-05-20 1:08PM EDT120.000.030.000.000.00-42825.00%
ABNB240531P001250002024-05-23 2:39PM EDT125.000.150.000.000.00-5135025.00%
ABNB240531P001300002024-05-23 12:40PM EDT130.000.070.000.000.00-117512.50%
ABNB240531P001320002024-05-22 12:20PM EDT132.000.150.000.000.00-1312.50%
ABNB240531P001330002024-05-22 9:51AM EDT133.000.120.000.000.00-11612.50%
ABNB240531P001340002024-05-23 2:19PM EDT134.000.210.000.000.00-2346.25%
ABNB240531P001350002024-05-23 3:59PM EDT135.000.330.000.000.00-694536.25%
ABNB240531P001360002024-05-23 3:59PM EDT136.000.430.000.000.00-201086.25%
ABNB240531P001370002024-05-23 3:52PM EDT137.000.640.000.000.00-83806.25%
ABNB240531P001380002024-05-23 3:58PM EDT138.000.770.000.000.00-331213.13%
ABNB240531P001390002024-05-23 3:59PM EDT139.001.100.000.000.00-431483.13%
ABNB240531P001400002024-05-23 3:59PM EDT140.001.470.000.000.00-3,3461,0231.56%
ABNB240531P001410002024-05-23 3:53PM EDT141.001.990.000.000.00-1381530.10%
ABNB240531P001420002024-05-23 3:59PM EDT142.002.450.000.000.00-5141,0960.00%
ABNB240531P001430002024-05-23 2:57PM EDT143.003.100.000.000.00-1912380.00%
ABNB240531P001440002024-05-23 3:41PM EDT144.003.900.000.000.00-1056580.00%
ABNB240531P001450002024-05-23 3:42PM EDT145.004.700.000.000.00-657570.00%
ABNB240531P001460002024-05-23 3:28PM EDT146.005.450.000.000.00-267600.00%
ABNB240531P001470002024-05-23 3:33PM EDT147.006.200.000.000.00-121760.00%
ABNB240531P001480002024-05-23 2:19PM EDT148.006.840.000.000.00-61610.00%
ABNB240531P001490002024-05-23 2:46PM EDT149.007.910.000.000.00-12180.00%
ABNB240531P001500002024-05-23 3:49PM EDT150.009.100.000.000.00-493330.00%
ABNB240531P001525002024-05-23 10:21AM EDT152.509.800.000.000.00-10180.00%
ABNB240531P001550002024-05-23 2:04PM EDT155.0013.410.000.000.00-38330.00%
ABNB240531P001575002024-05-23 1:20PM EDT157.5014.960.000.000.00-130.00%
ABNB240531P001600002024-05-20 12:00PM EDT160.0014.050.000.000.00-200.00%
ABNB240531P001650002024-05-20 12:00PM EDT165.0019.000.000.000.00-100.00%
ABNB240531P001700002024-05-15 3:57PM EDT170.0024.200.000.000.00-120.00%
ABNB240531P001750002024-05-15 3:42PM EDT175.0028.970.000.000.00-220.00%
ABNB240531P001800002024-05-22 3:38PM EDT180.0036.870.000.000.00-370.00%
ABNB240531P001850002024-05-22 3:38PM EDT185.0041.880.000.000.00-300.00%
ABNB240531P002000002024-05-01 2:41PM EDT200.0041.050.000.000.00--00.00%