Mercado fechará em 4 h 42 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,14+0,58 (+0,45%)
A partir de 10:18AM EST. 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 9:06AM EST55.0069.8075.3576.650.00-14390.95%
ABNB240621C000600002023-11-21 3:38PM EST60.0068.7770.5572.150.00-18385.82%
ABNB240621C000650002023-09-18 9:06AM EST65.0081.9160.3062.400.00-1450.00%
ABNB240621C000700002023-10-23 1:06PM EST70.0056.0061.5062.350.00-24575.15%
ABNB240621C000750002023-11-10 10:45AM EST75.0046.1457.2058.800.00-26374.62%
ABNB240621C000800002023-11-10 12:45PM EST80.0042.1952.6053.250.00-26367.47%
ABNB240621C000850002023-11-17 10:41AM EST85.0046.6048.1049.050.00-14664.22%
ABNB240621C000900002023-11-21 9:41AM EST90.0041.9343.7044.600.00-110460.48%
ABNB240621C000950002023-11-10 12:45PM EST95.0030.4540.1040.400.00-46658.70%
ABNB240621C001000002023-11-28 3:58PM EST100.0034.5036.0036.450.00-415756.03%
ABNB240621C001050002023-11-08 11:32AM EST105.0025.2832.2032.450.00-195953.48%
ABNB240621C001100002023-11-28 9:42AM EST110.0027.4128.6528.950.00-317051.75%
ABNB240621C001150002023-11-21 9:55AM EST115.0023.3225.3025.500.00-217450.24%
ABNB240621C001200002023-11-28 11:24AM EST120.0021.1522.1522.400.00-168448.80%
ABNB240621C001250002023-11-22 12:00PM EST125.0020.0019.2519.500.00-350147.40%
ABNB240621C001300002023-11-28 11:53AM EST130.0015.8316.5516.750.00-21,02145.89%
ABNB240621C001350002023-11-28 11:38AM EST135.0013.5414.3014.500.00-342945.16%
ABNB240621C001400002023-11-28 11:50AM EST140.0011.5012.1512.300.00-41,26244.02%
ABNB240621C001450002023-11-28 11:45AM EST145.009.8010.3010.450.00-31,11543.27%
ABNB240621C001500002023-11-29 9:44AM EST150.008.378.608.75+0.27+3.33%12,37442.39%
ABNB240621C001550002023-11-28 12:06PM EST155.006.857.257.400.00-11,41341.96%
ABNB240621C001600002023-11-28 10:39AM EST160.005.505.956.100.00-557441.18%
ABNB240621C001650002023-11-27 11:47AM EST165.005.004.955.100.00-31,18540.83%
ABNB240621C001700002023-11-22 3:41PM EST170.004.274.104.250.00-429940.52%
ABNB240621C001750002023-11-28 12:13PM EST175.003.253.353.450.00-463439.94%
ABNB240621C001800002023-11-15 11:31AM EST180.003.602.762.850.00-3845439.69%
ABNB240621C001850002023-11-22 11:57AM EST185.002.512.252.320.00-116339.33%
ABNB240621C001900002023-11-20 12:21PM EST190.002.131.801.870.00-2158238.95%
ABNB240621C001950002023-11-28 12:15PM EST195.001.431.451.540.00-301,39338.84%
ABNB240621C002000002023-11-28 2:43PM EST200.001.081.171.230.00-21,22138.49%
ABNB240621C002100002023-11-28 10:32AM EST210.000.680.750.810.00-4374838.18%
ABNB240621C002200002023-11-28 2:50PM EST220.000.510.070.690.00-329439.72%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240621P000550002023-11-28 11:13AM EST55.000.300.150.380.00-21,43855.32%
ABNB240621P000600002023-11-28 12:18PM EST60.000.360.280.470.00-3223953.03%
ABNB240621P000650002023-11-20 10:50AM EST65.000.640.410.610.00-21,22750.66%
ABNB240621P000700002023-11-22 10:14AM EST70.000.770.590.830.00-11,42050.42%
ABNB240621P000750002023-11-20 9:30AM EST75.001.240.831.070.00-31,16348.12%
ABNB240621P000800002023-11-29 9:44AM EST80.001.271.241.28-0.09-6.62%51,42045.17%
ABNB240621P000850002023-11-28 12:59PM EST85.001.801.661.700.00-1557243.59%
ABNB240621P000900002023-11-28 11:36AM EST90.002.412.202.250.00-45,46542.19%
ABNB240621P000950002023-11-28 3:03PM EST95.003.202.902.950.00-101,05940.92%
ABNB240621P001000002023-11-28 2:28PM EST100.004.083.753.850.00-152,05439.86%
ABNB240621P001050002023-11-28 11:27AM EST105.005.154.754.900.00-778138.66%
ABNB240621P001100002023-11-24 9:42AM EST110.006.206.056.150.00-13,43737.46%
ABNB240621P001150002023-11-28 3:59PM EST115.008.107.557.700.00-191,95636.51%
ABNB240621P001200002023-11-28 3:56PM EST120.009.909.359.450.00-22,48135.41%
ABNB240621P001250002023-11-28 2:38PM EST125.0012.2311.4011.500.00-71,62134.40%
ABNB240621P001300002023-11-28 11:10AM EST130.0014.6213.6013.800.00-61,04333.31%
ABNB240621P001350002023-11-16 11:12AM EST135.0018.2016.2016.450.00-165732.37%
ABNB240621P001400002023-11-17 9:56AM EST140.0021.6519.1019.250.00-156331.03%
ABNB240621P001450002023-11-24 10:12AM EST145.0022.5022.1022.500.00-3190930.09%
ABNB240621P001500002023-11-27 2:42PM EST150.0026.2025.3525.800.00-248828.39%
ABNB240621P001550002023-11-09 11:31AM EST155.0038.3929.0029.400.00-1228926.54%
ABNB240621P001600002023-10-20 8:42AM EST160.0043.5534.8535.450.00-118333.06%
ABNB240621P001650002023-10-26 12:39PM EST165.0050.8037.6538.450.00-10027.48%
ABNB240621P001700002023-10-27 1:56PM EST170.0056.7042.1042.950.00-112826.92%
ABNB240621P001750002023-09-15 2:17PM EST175.0037.2051.5552.200.00-149946.72%
ABNB240621P001800002023-10-26 8:53AM EST180.0065.0051.3552.200.00-2324.41%
ABNB240621P001850002023-08-07 9:54AM EST185.0046.4745.8046.400.00-2280.00%
ABNB240621P001900002023-09-26 11:21AM EST190.0058.1074.1075.250.00-1076.47%
ABNB240621P001950002023-11-28 1:02PM EST195.0067.3564.6566.550.00-100.00%
ABNB240621P002200002023-08-29 12:49PM EST220.0087.8383.0083.950.00-600.00%