Mercado fechado
BOVESPA
124.995,10 -152,97 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.421,48 -212,27 (-0,37%) PETROLEO CRU
82,93 -0,43 (-0,52%) OURO
2.332,50 -9,60 (-0,41%) Bitcoin USD
64.069,11 -2.382,12 (-3,58%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 10:06AM EDT | 55.00 | 69.80 | 80.80 | 82.40 | 0.00 | - | 1 | 43 | 0.00% |
| ABNB240621C00060000 | 2023-11-21 4:38PM EDT | 60.00 | 68.77 | 83.25 | 84.60 | 0.00 | - | 1 | 83 | 0.00% |
| ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.80 | 75.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB240621C00070000 | 2023-10-23 2:06PM EDT | 70.00 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 0.00% |
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 153.00% |
| ABNB240621C00080000 | 2024-04-16 11:42AM EDT | 80.00 | 77.49 | 83.10 | 84.00 | 0.00 | - | 4 | 104 | 100.24% |
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.85 | 77.90 | 78.90 | 0.00 | - | 1 | 41 | 88.72% |
| ABNB240621C00090000 | 2024-04-22 10:29AM EDT | 90.00 | 65.67 | 72.85 | 74.15 | 0.00 | - | 5 | 156 | 84.33% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 95.00 | 65.48 | 68.25 | 69.20 | 0.00 | - | 1 | 41 | 82.28% |
| ABNB240621C00100000 | 2024-04-16 11:42AM EDT | 100.00 | 57.99 | 63.30 | 64.15 | 0.00 | - | 4 | 150 | 75.59% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 105.00 | 52.07 | 58.30 | 59.35 | 0.00 | - | 11 | 59 | 70.80% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 110.00 | 46.55 | 53.45 | 54.30 | 0.00 | - | 1 | 157 | 65.23% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 42.23 | 48.80 | 49.60 | 0.00 | - | 1 | 230 | 63.21% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 120.00 | 43.99 | 44.20 | 44.70 | +6.46 | +17.21% | 1 | 670 | 59.64% |
| ABNB240621C00125000 | 2024-04-23 10:04AM EDT | 125.00 | 36.25 | 38.90 | 40.10 | 0.00 | - | 3 | 443 | 53.91% |
| ABNB240621C00130000 | 2024-04-19 12:06PM EDT | 130.00 | 30.85 | 33.60 | 37.15 | 0.00 | - | 4 | 851 | 54.69% |
| ABNB240621C00135000 | 2024-04-24 3:21PM EDT | 135.00 | 30.33 | 30.35 | 31.25 | +4.43 | +17.10% | 1 | 775 | 50.96% |
| ABNB240621C00140000 | 2024-04-23 2:21PM EDT | 140.00 | 24.88 | 26.45 | 26.65 | 0.00 | - | 1 | 1,394 | 49.17% |
| ABNB240621C00145000 | 2024-04-24 10:45AM EDT | 145.00 | 22.00 | 22.50 | 22.75 | +1.61 | +7.90% | 2 | 1,768 | 47.66% |
| ABNB240621C00150000 | 2024-04-24 2:09PM EDT | 150.00 | 18.90 | 18.85 | 19.05 | +2.15 | +12.84% | 11 | 3,417 | 45.95% |
| ABNB240621C00155000 | 2024-04-24 12:49PM EDT | 155.00 | 14.85 | 15.60 | 15.80 | +0.60 | +4.21% | 27 | 1,450 | 45.01% |
| ABNB240621C00160000 | 2024-04-24 3:38PM EDT | 160.00 | 12.80 | 12.65 | 12.85 | +1.16 | +9.97% | 91 | 1,800 | 43.98% |
| ABNB240621C00165000 | 2024-04-24 3:21PM EDT | 165.00 | 9.87 | 10.10 | 10.30 | +0.77 | +8.46% | 84 | 2,776 | 43.21% |
| ABNB240621C00170000 | 2024-04-24 2:16PM EDT | 170.00 | 7.58 | 7.90 | 8.10 | +0.48 | +6.76% | 20 | 2,284 | 42.47% |
| ABNB240621C00175000 | 2024-04-24 1:24PM EDT | 175.00 | 6.07 | 6.15 | 6.30 | +0.62 | +11.38% | 32 | 2,262 | 41.99% |
| ABNB240621C00180000 | 2024-04-24 3:45PM EDT | 180.00 | 4.80 | 4.65 | 4.80 | +0.61 | +14.56% | 39 | 1,969 | 41.47% |
| ABNB240621C00185000 | 2024-04-24 1:02PM EDT | 185.00 | 3.40 | 3.50 | 3.65 | +0.40 | +13.33% | 25 | 1,747 | 41.27% |
| ABNB240621C00190000 | 2024-04-24 3:29PM EDT | 190.00 | 2.58 | 2.62 | 2.73 | +0.30 | +13.16% | 14 | 1,488 | 41.05% |
| ABNB240621C00195000 | 2024-04-24 11:48AM EDT | 195.00 | 1.80 | 1.92 | 2.05 | +0.29 | +19.21% | 4 | 3,199 | 41.08% |
| ABNB240621C00200000 | 2024-04-24 10:17AM EDT | 200.00 | 1.44 | 1.41 | 1.56 | +0.25 | +21.01% | 24 | 1,627 | 41.36% |
| ABNB240621C00210000 | 2024-04-24 12:49PM EDT | 210.00 | 0.70 | 0.74 | 0.80 | +0.04 | +6.06% | 64 | 933 | 40.92% |
| ABNB240621C00220000 | 2024-04-23 10:58AM EDT | 220.00 | 0.32 | 0.29 | 0.55 | 0.00 | - | 1 | 845 | 43.14% |
| ABNB240621C00230000 | 2024-04-24 10:18AM EDT | 230.00 | 0.27 | 0.19 | 0.28 | +0.08 | +42.11% | 2 | 180 | 42.87% |
| ABNB240621C00240000 | 2024-04-24 10:19AM EDT | 240.00 | 0.16 | 0.05 | 0.17 | +0.06 | +60.00% | 2 | 94 | 43.85% |
| ABNB240621C00250000 | 2024-04-19 12:24PM EDT | 250.00 | 0.17 | 0.02 | 0.24 | 0.00 | - | 2 | 5 | 50.05% |
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 | 2024-04-23 3:45PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 24 | 2,485 | 97.27% |
| ABNB240621P00060000 | 2024-04-01 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 1 | 310 | 101.56% |
| ABNB240621P00065000 | 2024-04-23 3:45PM EDT | 65.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 10 | 1,097 | 79.69% |
| ABNB240621P00070000 | 2024-04-03 3:56PM EDT | 70.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 1,469 | 81.64% |
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 81.64% |
| ABNB240621P00080000 | 2024-04-22 11:41AM EDT | 80.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 1,474 | 67.19% |
| ABNB240621P00085000 | 2024-04-23 2:48PM EDT | 85.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 2 | 1,112 | 62.50% |
| ABNB240621P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.10 | 0.03 | 0.22 | -0.13 | -56.52% | 15 | 5,250 | 64.94% |
| ABNB240621P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 3 | 1,166 | 58.89% |
| ABNB240621P00100000 | 2024-04-22 11:41AM EDT | 100.00 | 0.26 | 0.10 | 0.29 | 0.00 | - | 1 | 2,403 | 57.91% |
| ABNB240621P00105000 | 2024-04-19 2:36PM EDT | 105.00 | 0.40 | 0.08 | 0.35 | 0.00 | - | 43 | 763 | 53.56% |
| ABNB240621P00110000 | 2024-04-23 1:45PM EDT | 110.00 | 0.27 | 0.16 | 0.34 | -0.05 | -15.62% | 2 | 5,440 | 52.34% |
| ABNB240621P00115000 | 2024-04-19 2:12PM EDT | 115.00 | 0.42 | 0.32 | 0.53 | -0.33 | -44.00% | 3 | 3,246 | 51.27% |
| ABNB240621P00120000 | 2024-04-24 3:34PM EDT | 120.00 | 0.64 | 0.61 | 0.81 | -0.06 | -8.57% | 12 | 2,669 | 50.34% |
| ABNB240621P00125000 | 2024-04-23 10:33AM EDT | 125.00 | 0.90 | 0.89 | 0.94 | -0.12 | -11.76% | 8 | 2,817 | 46.46% |
| ABNB240621P00130000 | 2024-04-24 3:23PM EDT | 130.00 | 1.33 | 1.29 | 1.36 | -0.25 | -15.82% | 8 | 1,410 | 45.17% |
| ABNB240621P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 1.88 | 1.82 | 1.92 | -0.29 | -13.36% | 28 | 1,610 | 43.84% |
| ABNB240621P00140000 | 2024-04-24 3:41PM EDT | 140.00 | 2.67 | 2.59 | 2.67 | -0.25 | -8.56% | 9 | 1,724 | 42.57% |
| ABNB240621P00145000 | 2024-04-24 3:41PM EDT | 145.00 | 3.62 | 3.60 | 3.70 | -0.48 | -11.71% | 47 | 2,718 | 41.58% |
| ABNB240621P00150000 | 2024-04-24 3:44PM EDT | 150.00 | 5.00 | 4.90 | 5.10 | -0.55 | -9.91% | 49 | 1,552 | 41.00% |
| ABNB240621P00155000 | 2024-04-24 1:52PM EDT | 155.00 | 6.60 | 6.60 | 6.70 | -0.55 | -7.69% | 77 | 2,394 | 39.84% |
| ABNB240621P00160000 | 2024-04-24 2:02PM EDT | 160.00 | 8.90 | 8.65 | 8.85 | -0.70 | -7.29% | 75 | 601 | 39.47% |
| ABNB240621P00165000 | 2024-04-24 12:46PM EDT | 165.00 | 11.74 | 11.10 | 11.25 | -0.35 | -2.89% | 26 | 834 | 38.59% |
| ABNB240621P00170000 | 2024-04-24 1:35PM EDT | 170.00 | 14.21 | 13.90 | 14.05 | -3.09 | -17.86% | 5 | 500 | 37.76% |
| ABNB240621P00175000 | 2024-04-24 9:57AM EDT | 175.00 | 16.60 | 17.10 | 17.45 | -1.70 | -9.29% | 6 | 337 | 37.87% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 22.50 | 20.65 | 21.00 | 0.00 | - | 4 | 85 | 37.20% |
| ABNB240621P00185000 | 2024-04-19 11:58AM EDT | 185.00 | 28.85 | 24.70 | 25.25 | 0.00 | - | 1 | 75 | 38.53% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 190.00 | 29.70 | 28.70 | 29.50 | -1.74 | -5.53% | 2 | 25 | 38.87% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 195.00 | 36.30 | 33.05 | 33.45 | 0.00 | - | 1 | 5 | 35.83% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 200.00 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 53.44% |
| ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 210.00 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 154.38% |
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 166.35% |
© 2024 Yahoo. Todos os direitos reservados.