ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
ABNB240621C000550002023-05-18 11:42AM EDT55.0061.7056.3557.200.00-13968.70%
ABNB240621C000600002023-05-26 12:08PM EDT60.0053.8052.4053.350.00-58466.85%
ABNB240621C000650002023-05-26 12:08PM EDT65.0049.8548.5049.400.00-52864.47%
ABNB240621C000700002023-05-22 10:43AM EDT70.0047.9044.8045.500.00-24662.27%
ABNB240621C000750002023-05-26 3:28PM EDT75.0041.6741.1541.800.00-10760.21%
ABNB240621C000800002023-05-26 9:47AM EDT80.0037.2237.7538.200.00-505158.39%
ABNB240621C000850002023-05-16 12:26PM EDT85.0034.8934.3534.850.00-32156.61%
ABNB240621C000900002023-05-24 1:19PM EDT90.0030.0031.3031.900.00-110455.53%
ABNB240621C000950002023-05-26 12:06PM EDT95.0029.3528.4029.050.00-14454.39%
ABNB240621C001000002023-05-30 9:53AM EDT100.0027.2225.7026.25-1.03-3.65%18853.20%
ABNB240621C001050002023-05-26 1:41PM EDT105.0023.7323.1023.700.00-17852.09%
ABNB240621C001100002023-05-30 11:59AM EDT110.0021.5020.6521.15+0.21+0.99%3411850.81%
ABNB240621C001150002023-05-25 2:54PM EDT115.0017.5218.5019.100.00-211250.12%
ABNB240621C001200002023-05-25 2:05PM EDT120.0017.4316.5016.95+1.80+11.52%839049.65%
ABNB240621C001250002023-05-26 3:53PM EDT125.0015.0514.7515.100.00-3416048.87%
ABNB240621C001300002023-05-26 3:19PM EDT130.0013.4513.1013.350.00-3683947.99%
ABNB240621C001350002023-05-26 3:13PM EDT135.0011.8511.6011.900.00-1611547.50%
ABNB240621C001400002023-05-30 1:14PM EDT140.0010.5010.2010.50-0.05-0.47%1243346.83%
ABNB240621C001450002023-05-30 11:53AM EDT145.009.159.009.30+0.02+0.22%867446.36%
ABNB240621C001500002023-05-30 12:04PM EDT150.008.137.908.20-0.07-0.85%161,45445.86%
ABNB240621C001550002023-05-26 10:39AM EDT155.007.256.957.200.00-110345.35%
ABNB240621C001600002023-05-30 12:21PM EDT160.006.406.106.35+0.05+0.79%37844.99%
ABNB240621C001650002023-05-26 12:12PM EDT165.005.665.355.550.00-11,04544.53%
ABNB240621C001700002023-05-30 10:30AM EDT170.004.604.654.95-0.31-6.31%41844.43%
ABNB240621C001750002023-05-25 9:33AM EDT175.004.204.104.300.00-228243.96%
ABNB240621C001800002023-05-25 9:58AM EDT180.003.703.553.800.00-33343.78%
ABNB240621C001850002023-05-30 9:49AM EDT185.003.553.103.35-0.18-4.83%31943.58%
ABNB240621C001900002023-05-25 1:07PM EDT190.002.952.782.96+0.25+9.26%110243.43%
ABNB240621C001950002023-05-25 2:45PM EDT195.002.612.452.62+0.25+10.59%174843.30%
ABNB240621C002000002023-05-30 12:04PM EDT200.002.292.122.32-0.01-0.43%31,11543.19%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240621P000550002023-05-26 10:22AM EDT55.002.212.062.200.00-194152.32%
ABNB240621P000600002023-05-24 2:15PM EDT60.003.102.732.870.00-15250.72%
ABNB240621P000650002023-05-30 10:14AM EDT65.003.603.503.70-0.10-2.70%157849.70%
ABNB240621P000700002023-05-26 10:31AM EDT70.004.704.454.700.00-6965748.44%
ABNB240621P000750002023-05-30 11:56AM EDT75.005.655.605.90-0.05-0.88%266847.36%
ABNB240621P000800002023-05-30 11:40AM EDT80.006.856.907.25-0.20-2.84%101,29646.23%
ABNB240621P000850002023-05-26 10:09AM EDT85.008.708.408.700.00-128844.90%
ABNB240621P000900002023-05-30 9:58AM EDT90.009.9010.0510.50-0.30-2.94%1130744.07%
ABNB240621P000950002023-05-26 11:05AM EDT95.0011.9012.0012.300.00-11,02442.74%
ABNB240621P001000002023-05-30 10:56AM EDT100.0013.9514.1014.300.00-121,36341.46%
ABNB240621P001050002023-05-26 12:44PM EDT105.0016.1516.3516.650.00-111740.57%
ABNB240621P001100002023-05-26 11:13AM EDT110.0018.8518.7519.200.00-224639.67%
ABNB240621P001150002023-05-23 9:32AM EDT115.0020.3621.5521.850.00-720038.55%
ABNB240621P001200002023-05-30 1:40PM EDT120.0024.2524.3524.70+0.20+0.83%1835637.42%
ABNB240621P001250002023-05-26 2:38PM EDT125.0027.2027.3027.85-0.20-0.73%1761836.52%
ABNB240621P001300002023-05-25 3:48PM EDT130.0030.4030.7031.15-1.95-6.03%1328135.50%
ABNB240621P001350002023-05-26 10:51AM EDT135.0034.0034.1034.500.00-316634.12%
ABNB240621P001400002023-05-25 9:43AM EDT140.0039.0537.7538.200.00-63833.12%
ABNB240621P001450002023-05-23 11:23AM EDT145.0040.3041.6042.100.00-211432.17%
ABNB240621P001500002023-05-10 1:20PM EDT150.0041.5045.5546.050.00-67030.79%
ABNB240621P001550002023-05-10 10:12AM EDT155.0044.9049.8050.500.00-1117230.62%
ABNB240621P001600002023-05-10 10:02AM EDT160.0050.1054.1555.000.00-37530.26%
ABNB240621P001650002023-03-27 9:52AM EDT165.0051.1053.5054.350.00-21730.00%
ABNB240621P001700002023-05-17 10:58AM EDT170.0062.8563.3064.150.00-348828.89%
ABNB240621P001750002023-03-01 1:11PM EDT175.0056.9054.0554.950.00-31780.00%
ABNB240621P001800002023-05-10 10:22AM EDT180.0067.5072.9573.850.00-5329.38%
ABNB240621P001850002023-05-04 1:26PM EDT185.0068.5077.8578.900.00--030.95%
ABNB240621P001900002023-05-04 2:38PM EDT190.0073.1582.9083.950.00-2032.47%
ABNB240621P001950002023-05-09 3:52PM EDT195.0069.4587.9588.900.00-10033.19%