Mercado fechará em 4 h 42 min
BOVESPA
126.620,76 +82,44 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.417,02 +58,02 (+0,11%) PETROLEO CRU
76,16 -0,25 (-0,33%) OURO
2.065,70 +5,50 (+0,27%) Bitcoin USD
37.675,38 +250,66 (+0,67%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:18AM EST. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-11-03 9:06AM EST | 55.00 | 69.80 | 75.35 | 76.65 | 0.00 | - | 1 | 43 | 90.95% |
| ABNB240621C00060000 | 2023-11-21 3:38PM EST | 60.00 | 68.77 | 70.55 | 72.15 | 0.00 | - | 1 | 83 | 85.82% |
| ABNB240621C00065000 | 2023-09-18 9:06AM EST | 65.00 | 81.91 | 60.30 | 62.40 | 0.00 | - | 1 | 45 | 0.00% |
| ABNB240621C00070000 | 2023-10-23 1:06PM EST | 70.00 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 75.15% |
| ABNB240621C00075000 | 2023-11-10 10:45AM EST | 75.00 | 46.14 | 57.20 | 58.80 | 0.00 | - | 2 | 63 | 74.62% |
| ABNB240621C00080000 | 2023-11-10 12:45PM EST | 80.00 | 42.19 | 52.60 | 53.25 | 0.00 | - | 2 | 63 | 67.47% |
| ABNB240621C00085000 | 2023-11-17 10:41AM EST | 85.00 | 46.60 | 48.10 | 49.05 | 0.00 | - | 1 | 46 | 64.22% |
| ABNB240621C00090000 | 2023-11-21 9:41AM EST | 90.00 | 41.93 | 43.70 | 44.60 | 0.00 | - | 1 | 104 | 60.48% |
| ABNB240621C00095000 | 2023-11-10 12:45PM EST | 95.00 | 30.45 | 40.10 | 40.40 | 0.00 | - | 4 | 66 | 58.70% |
| ABNB240621C00100000 | 2023-11-28 3:58PM EST | 100.00 | 34.50 | 36.00 | 36.45 | 0.00 | - | 4 | 157 | 56.03% |
| ABNB240621C00105000 | 2023-11-08 11:32AM EST | 105.00 | 25.28 | 32.20 | 32.45 | 0.00 | - | 19 | 59 | 53.48% |
| ABNB240621C00110000 | 2023-11-28 9:42AM EST | 110.00 | 27.41 | 28.65 | 28.95 | 0.00 | - | 3 | 170 | 51.75% |
| ABNB240621C00115000 | 2023-11-21 9:55AM EST | 115.00 | 23.32 | 25.30 | 25.50 | 0.00 | - | 2 | 174 | 50.24% |
| ABNB240621C00120000 | 2023-11-28 11:24AM EST | 120.00 | 21.15 | 22.15 | 22.40 | 0.00 | - | 1 | 684 | 48.80% |
| ABNB240621C00125000 | 2023-11-22 12:00PM EST | 125.00 | 20.00 | 19.25 | 19.50 | 0.00 | - | 3 | 501 | 47.40% |
| ABNB240621C00130000 | 2023-11-28 11:53AM EST | 130.00 | 15.83 | 16.55 | 16.75 | 0.00 | - | 2 | 1,021 | 45.89% |
| ABNB240621C00135000 | 2023-11-28 11:38AM EST | 135.00 | 13.54 | 14.30 | 14.50 | 0.00 | - | 3 | 429 | 45.16% |
| ABNB240621C00140000 | 2023-11-28 11:50AM EST | 140.00 | 11.50 | 12.15 | 12.30 | 0.00 | - | 4 | 1,262 | 44.02% |
| ABNB240621C00145000 | 2023-11-28 11:45AM EST | 145.00 | 9.80 | 10.30 | 10.45 | 0.00 | - | 3 | 1,115 | 43.27% |
| ABNB240621C00150000 | 2023-11-29 9:44AM EST | 150.00 | 8.37 | 8.60 | 8.75 | +0.27 | +3.33% | 1 | 2,374 | 42.39% |
| ABNB240621C00155000 | 2023-11-28 12:06PM EST | 155.00 | 6.85 | 7.25 | 7.40 | 0.00 | - | 1 | 1,413 | 41.96% |
| ABNB240621C00160000 | 2023-11-28 10:39AM EST | 160.00 | 5.50 | 5.95 | 6.10 | 0.00 | - | 5 | 574 | 41.18% |
| ABNB240621C00165000 | 2023-11-27 11:47AM EST | 165.00 | 5.00 | 4.95 | 5.10 | 0.00 | - | 3 | 1,185 | 40.83% |
| ABNB240621C00170000 | 2023-11-22 3:41PM EST | 170.00 | 4.27 | 4.10 | 4.25 | 0.00 | - | 4 | 299 | 40.52% |
| ABNB240621C00175000 | 2023-11-28 12:13PM EST | 175.00 | 3.25 | 3.35 | 3.45 | 0.00 | - | 4 | 634 | 39.94% |
| ABNB240621C00180000 | 2023-11-15 11:31AM EST | 180.00 | 3.60 | 2.76 | 2.85 | 0.00 | - | 38 | 454 | 39.69% |
| ABNB240621C00185000 | 2023-11-22 11:57AM EST | 185.00 | 2.51 | 2.25 | 2.32 | 0.00 | - | 1 | 163 | 39.33% |
| ABNB240621C00190000 | 2023-11-20 12:21PM EST | 190.00 | 2.13 | 1.80 | 1.87 | 0.00 | - | 21 | 582 | 38.95% |
| ABNB240621C00195000 | 2023-11-28 12:15PM EST | 195.00 | 1.43 | 1.45 | 1.54 | 0.00 | - | 30 | 1,393 | 38.84% |
| ABNB240621C00200000 | 2023-11-28 2:43PM EST | 200.00 | 1.08 | 1.17 | 1.23 | 0.00 | - | 2 | 1,221 | 38.49% |
| ABNB240621C00210000 | 2023-11-28 10:32AM EST | 210.00 | 0.68 | 0.75 | 0.81 | 0.00 | - | 43 | 748 | 38.18% |
| ABNB240621C00220000 | 2023-11-28 2:50PM EST | 220.00 | 0.51 | 0.07 | 0.69 | 0.00 | - | 3 | 294 | 39.72% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2023-11-28 11:13AM EST | 55.00 | 0.30 | 0.15 | 0.38 | 0.00 | - | 2 | 1,438 | 55.32% |
| ABNB240621P00060000 | 2023-11-28 12:18PM EST | 60.00 | 0.36 | 0.28 | 0.47 | 0.00 | - | 32 | 239 | 53.03% |
| ABNB240621P00065000 | 2023-11-20 10:50AM EST | 65.00 | 0.64 | 0.41 | 0.61 | 0.00 | - | 2 | 1,227 | 50.66% |
| ABNB240621P00070000 | 2023-11-22 10:14AM EST | 70.00 | 0.77 | 0.59 | 0.83 | 0.00 | - | 1 | 1,420 | 50.42% |
| ABNB240621P00075000 | 2023-11-20 9:30AM EST | 75.00 | 1.24 | 0.83 | 1.07 | 0.00 | - | 3 | 1,163 | 48.12% |
| ABNB240621P00080000 | 2023-11-29 9:44AM EST | 80.00 | 1.27 | 1.24 | 1.28 | -0.09 | -6.62% | 5 | 1,420 | 45.17% |
| ABNB240621P00085000 | 2023-11-28 12:59PM EST | 85.00 | 1.80 | 1.66 | 1.70 | 0.00 | - | 15 | 572 | 43.59% |
| ABNB240621P00090000 | 2023-11-28 11:36AM EST | 90.00 | 2.41 | 2.20 | 2.25 | 0.00 | - | 4 | 5,465 | 42.19% |
| ABNB240621P00095000 | 2023-11-28 3:03PM EST | 95.00 | 3.20 | 2.90 | 2.95 | 0.00 | - | 10 | 1,059 | 40.92% |
| ABNB240621P00100000 | 2023-11-28 2:28PM EST | 100.00 | 4.08 | 3.75 | 3.85 | 0.00 | - | 15 | 2,054 | 39.86% |
| ABNB240621P00105000 | 2023-11-28 11:27AM EST | 105.00 | 5.15 | 4.75 | 4.90 | 0.00 | - | 7 | 781 | 38.66% |
| ABNB240621P00110000 | 2023-11-24 9:42AM EST | 110.00 | 6.20 | 6.05 | 6.15 | 0.00 | - | 1 | 3,437 | 37.46% |
| ABNB240621P00115000 | 2023-11-28 3:59PM EST | 115.00 | 8.10 | 7.55 | 7.70 | 0.00 | - | 19 | 1,956 | 36.51% |
| ABNB240621P00120000 | 2023-11-28 3:56PM EST | 120.00 | 9.90 | 9.35 | 9.45 | 0.00 | - | 2 | 2,481 | 35.41% |
| ABNB240621P00125000 | 2023-11-28 2:38PM EST | 125.00 | 12.23 | 11.40 | 11.50 | 0.00 | - | 7 | 1,621 | 34.40% |
| ABNB240621P00130000 | 2023-11-28 11:10AM EST | 130.00 | 14.62 | 13.60 | 13.80 | 0.00 | - | 6 | 1,043 | 33.31% |
| ABNB240621P00135000 | 2023-11-16 11:12AM EST | 135.00 | 18.20 | 16.20 | 16.45 | 0.00 | - | 1 | 657 | 32.37% |
| ABNB240621P00140000 | 2023-11-17 9:56AM EST | 140.00 | 21.65 | 19.10 | 19.25 | 0.00 | - | 1 | 563 | 31.03% |
| ABNB240621P00145000 | 2023-11-24 10:12AM EST | 145.00 | 22.50 | 22.10 | 22.50 | 0.00 | - | 31 | 909 | 30.09% |
| ABNB240621P00150000 | 2023-11-27 2:42PM EST | 150.00 | 26.20 | 25.35 | 25.80 | 0.00 | - | 2 | 488 | 28.39% |
| ABNB240621P00155000 | 2023-11-09 11:31AM EST | 155.00 | 38.39 | 29.00 | 29.40 | 0.00 | - | 12 | 289 | 26.54% |
| ABNB240621P00160000 | 2023-10-20 8:42AM EST | 160.00 | 43.55 | 34.85 | 35.45 | 0.00 | - | 1 | 183 | 33.06% |
| ABNB240621P00165000 | 2023-10-26 12:39PM EST | 165.00 | 50.80 | 37.65 | 38.45 | 0.00 | - | 10 | 0 | 27.48% |
| ABNB240621P00170000 | 2023-10-27 1:56PM EST | 170.00 | 56.70 | 42.10 | 42.95 | 0.00 | - | 1 | 128 | 26.92% |
| ABNB240621P00175000 | 2023-09-15 2:17PM EST | 175.00 | 37.20 | 51.55 | 52.20 | 0.00 | - | 14 | 99 | 46.72% |
| ABNB240621P00180000 | 2023-10-26 8:53AM EST | 180.00 | 65.00 | 51.35 | 52.20 | 0.00 | - | 2 | 3 | 24.41% |
| ABNB240621P00185000 | 2023-08-07 9:54AM EST | 185.00 | 46.47 | 45.80 | 46.40 | 0.00 | - | 2 | 28 | 0.00% |
| ABNB240621P00190000 | 2023-09-26 11:21AM EST | 190.00 | 58.10 | 74.10 | 75.25 | 0.00 | - | 1 | 0 | 76.47% |
| ABNB240621P00195000 | 2023-11-28 1:02PM EST | 195.00 | 67.35 | 64.65 | 66.55 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00220000 | 2023-08-29 12:49PM EST | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.