Mercado fechará em 3 h 4 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,99+2,52 (+1,74%)
A partir de 12:56PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240621C000550002023-11-03 10:06AM EDT55.0069.8080.8082.400.00-1430.00%
ABNB240621C000600002023-11-21 4:38PM EDT60.0068.7783.2584.600.00-1830.00%
ABNB240621C000650002023-12-18 12:27PM EDT65.0084.0772.8075.000.00-1440.00%
ABNB240621C000700002024-05-09 10:26AM EDT70.0078.3077.0577.900.00-1048152.15%
ABNB240621C000750002024-02-09 3:50PM EDT75.0075.1590.4591.750.00-563439.31%
ABNB240621C000800002024-05-13 2:36PM EDT80.0067.6767.1067.950.00-2102129.88%
ABNB240621C000850002024-05-21 3:48PM EDT85.0059.9162.1562.900.00-140118.56%
ABNB240621C000900002024-05-17 10:43AM EDT90.0058.0257.0057.750.00-5159101.47%
ABNB240621C000950002024-05-28 11:49AM EDT95.0052.5352.2053.00-0.24-0.45%141100.05%
ABNB240621C001000002024-05-10 11:41AM EDT100.0046.0047.2048.000.00-214490.04%
ABNB240621C001050002024-04-15 3:21PM EDT105.0052.0740.9041.950.00-11590.00%
ABNB240621C001100002024-05-24 10:15AM EDT110.0035.1237.3037.900.00-515771.19%
ABNB240621C001150002024-05-28 11:20AM EDT115.0033.0332.5033.10+3.43+11.59%125066.50%
ABNB240621C001200002024-05-24 10:15AM EDT120.0025.2227.4028.050.00-563355.96%
ABNB240621C001250002024-05-24 11:07AM EDT125.0021.2722.2522.950.00-11,72250.64%
ABNB240621C001300002024-05-28 9:57AM EDT130.0017.2517.6518.30+2.80+19.38%271,04845.73%
ABNB240621C001340002024-05-23 10:26AM EDT134.0010.5813.8514.400.00--138.89%
ABNB240621C001350002024-05-28 9:30AM EDT135.0012.2513.1513.40+1.25+11.36%2691936.87%
ABNB240621C001380002024-05-28 9:47AM EDT138.009.8510.3510.60+3.15+47.01%4432.50%
ABNB240621C001390002024-05-28 11:15AM EDT139.0010.059.759.95+4.35+76.32%41033.28%
ABNB240621C001400002024-05-28 12:33PM EDT140.008.578.909.15+1.52+21.56%61,26532.58%
ABNB240621C001410002024-05-24 10:41AM EDT141.007.307.958.500.00-314232.85%
ABNB240621C001420002024-05-28 10:56AM EDT142.007.857.257.55+1.45+22.66%15330.73%
ABNB240621C001430002024-05-28 10:43AM EDT143.007.306.706.90+2.10+40.38%148530.62%
ABNB240621C001440002024-05-28 11:15AM EDT144.006.356.056.25+1.80+39.56%911430.30%
ABNB240621C001450002024-05-28 12:33PM EDT145.005.155.455.65+1.00+24.10%852,37330.09%
ABNB240621C001460002024-05-28 11:48AM EDT146.004.994.905.00+1.46+41.36%7047629.35%
ABNB240621C001470002024-05-28 12:16PM EDT147.004.424.304.45+1.26+39.87%2324829.03%
ABNB240621C001480002024-05-28 12:40PM EDT148.003.903.853.95+0.95+32.20%7342328.81%
ABNB240621C001490002024-05-28 11:58AM EDT149.003.633.353.40+1.20+49.38%134628.03%
ABNB240621C001500002024-05-28 12:36PM EDT150.002.882.953.10+0.85+41.87%5644,36828.66%
ABNB240621C001525002024-05-28 12:28PM EDT152.501.992.072.19+0.59+42.14%407028.20%
ABNB240621C001550002024-05-28 12:35PM EDT155.001.391.401.48+0.41+41.84%1473,41527.70%
ABNB240621C001575002024-05-28 12:01PM EDT157.501.100.941.09+0.39+54.93%196028.54%
ABNB240621C001600002024-05-28 12:17PM EDT160.000.700.660.75+0.19+37.25%2633,91728.76%
ABNB240621C001625002024-05-28 10:50AM EDT162.500.490.430.53+0.10+25.64%102529.30%
ABNB240621C001650002024-05-28 12:35PM EDT165.000.330.290.38+0.09+37.50%482,94429.98%
ABNB240621C001675002024-05-23 9:55AM EDT167.500.140.170.270.00--4130.57%
ABNB240621C001700002024-05-28 12:37PM EDT170.000.180.160.20+0.02+11.76%142,43231.40%
ABNB240621C001750002024-05-28 11:53AM EDT175.000.120.080.16+0.03+33.33%882,23134.96%
ABNB240621C001800002024-05-28 12:41PM EDT180.000.070.060.08+0.02+40.00%511,62735.65%
ABNB240621C001850002024-05-28 9:56AM EDT185.000.050.020.18-0.05-50.00%471,95244.73%
ABNB240621C001900002024-05-20 11:36AM EDT190.000.050.010.160.00-261,41448.05%
ABNB240621C001950002024-05-24 3:41PM EDT195.000.070.010.160.00-13,20952.05%
ABNB240621C002000002024-05-24 2:55PM EDT200.000.130.010.100.00-61,67952.34%
ABNB240621C002100002024-05-20 9:32AM EDT210.000.140.010.140.00-192357.23%
ABNB240621C002200002024-05-16 3:49PM EDT220.000.010.000.080.00-184959.18%
ABNB240621C002300002024-05-23 3:18PM EDT230.000.010.010.150.00-215169.92%
ABNB240621C002400002024-05-07 11:00AM EDT240.000.150.010.150.00-29475.59%
ABNB240621C002500002024-05-28 9:42AM EDT250.000.100.010.15+0.09+900.00%54181.05%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240621P000550002024-05-14 9:30AM EDT55.000.020.000.030.00-12,503128.13%
ABNB240621P000600002024-05-09 9:30AM EDT60.000.020.000.140.00-4310137.89%
ABNB240621P000650002024-05-15 11:51AM EDT65.000.010.000.150.00-601,246127.34%
ABNB240621P000700002024-05-10 10:54AM EDT70.000.010.000.060.00-11,469105.47%
ABNB240621P000750002024-03-06 10:39AM EDT75.000.120.030.190.00-11,181111.72%
ABNB240621P000800002024-05-08 2:50PM EDT80.000.050.000.100.00-601,52992.58%
ABNB240621P000850002024-05-09 10:23AM EDT85.000.020.010.150.00-31,09788.67%
ABNB240621P000900002024-05-20 1:38PM EDT90.000.020.010.150.00-15,24880.47%
ABNB240621P000950002024-05-20 11:44AM EDT95.000.040.010.120.00-101,21270.31%
ABNB240621P001000002024-05-24 9:38AM EDT100.000.020.010.160.00-102,34165.23%
ABNB240621P001050002024-05-23 11:41AM EDT105.000.080.010.160.00-176157.81%
ABNB240621P001100002024-05-24 3:02PM EDT110.000.080.010.180.00-25,44051.37%
ABNB240621P001150002024-05-28 11:41AM EDT115.000.060.030.09-0.05-45.45%53,26044.14%
ABNB240621P001200002024-05-24 3:53PM EDT120.000.120.010.150.00-232,79740.53%
ABNB240621P001250002024-05-28 12:26PM EDT125.000.130.110.15+0.03+30.00%3026,12433.50%
ABNB240621P001300002024-05-28 12:06PM EDT130.000.260.240.28-0.16-38.10%742,41230.13%
ABNB240621P001310002024-05-24 3:21PM EDT131.000.480.260.310.00-7,1657,12129.30%
ABNB240621P001320002024-05-28 11:13AM EDT132.000.330.320.35-0.21-38.89%223,04828.57%
ABNB240621P001330002024-05-28 10:07AM EDT133.000.420.390.41-0.42-50.00%111028.08%
ABNB240621P001340002024-05-28 12:25PM EDT134.000.470.440.48-0.34-41.98%24527.59%
ABNB240621P001350002024-05-28 12:38PM EDT135.000.580.540.59-0.37-38.95%1884,32227.52%
ABNB240621P001360002024-05-28 12:25PM EDT136.000.680.630.70-0.31-31.31%611327.17%
ABNB240621P001370002024-05-28 11:13AM EDT137.000.750.760.80-0.50-40.00%24926.54%
ABNB240621P001380002024-05-28 12:24PM EDT138.000.970.890.95-0.49-33.56%546026.27%
ABNB240621P001390002024-05-24 3:55PM EDT139.001.691.071.120.00-175925.95%
ABNB240621P001400002024-05-28 12:38PM EDT140.001.361.261.32-0.72-34.62%875,15925.68%
ABNB240621P001410002024-05-24 3:55PM EDT141.001.601.471.58-0.70-30.43%1314225.67%
ABNB240621P001420002024-05-28 11:53AM EDT142.001.821.751.82-0.86-32.09%2022725.23%
ABNB240621P001430002024-05-28 12:25PM EDT143.002.222.062.12-0.64-22.38%3117325.01%
ABNB240621P001440002024-05-28 10:04AM EDT144.002.672.402.54-0.83-23.71%421925.37%
ABNB240621P001450002024-05-28 12:26PM EDT145.003.002.742.85-1.18-28.23%654,38424.68%
ABNB240621P001460002024-05-28 11:28AM EDT146.003.043.153.30-1.46-32.44%715224.68%
ABNB240621P001470002024-05-28 12:18PM EDT147.003.773.603.75-0.93-19.79%13348224.41%
ABNB240621P001480002024-05-28 12:18PM EDT148.004.274.104.25-0.93-17.88%121624.18%
ABNB240621P001490002024-05-24 1:11PM EDT149.006.504.604.800.00-868024.01%
ABNB240621P001500002024-05-28 11:49AM EDT150.005.455.205.55-1.75-24.31%82,16924.90%
ABNB240621P001525002024-05-28 12:26PM EDT152.507.256.807.00-1.30-15.20%2423.00%
ABNB240621P001550002024-05-28 10:46AM EDT155.008.728.708.90-2.64-23.24%112,40322.51%
ABNB240621P001575002024-05-23 9:40AM EDT157.5014.8010.5011.050.00--522.63%
ABNB240621P001600002024-05-28 12:08PM EDT160.0013.0812.9513.25-2.00-13.26%61,47721.34%
ABNB240621P001650002024-05-24 11:25AM EDT165.0019.6017.8018.350.00-38529.25%
ABNB240621P001700002024-05-22 3:04PM EDT170.0026.6022.8023.300.00-220233.79%
ABNB240621P001750002024-05-22 3:00PM EDT175.0031.5027.3028.250.00-11137.60%
ABNB240621P001800002024-05-08 3:53PM EDT180.0032.5032.5533.40+8.50+35.42%1046.44%
ABNB240621P001850002024-05-15 3:42PM EDT185.0039.0937.5538.450.00-9252.49%
ABNB240621P001900002024-05-15 3:42PM EDT190.0044.1142.5543.250.00-9051.37%
ABNB240621P001950002024-05-09 3:00PM EDT195.0047.4547.5548.250.00-30055.52%
ABNB240621P002000002024-05-09 3:50PM EDT200.0052.5052.5553.350.00-2063.09%
ABNB240621P002100002024-05-09 3:50PM EDT210.0062.5162.5563.250.00-2067.19%
ABNB240621P002200002023-08-29 1:49PM EDT220.0087.8383.0083.950.00-60190.87%