Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,72+2,25 (+1,43%)
No fechamento: 04:00PM EST
159,49 -0,23 (-0,14%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240719C000850002023-12-18 2:27PM EST85.0065.9854.5056.750.00--20.00%
ABNB240719C000900002024-02-14 1:24PM EST90.0059.6571.3072.500.00-1569.68%
ABNB240719C001000002024-02-14 1:47PM EST100.0051.3661.7563.100.00-202062.81%
ABNB240719C001050002024-02-09 1:36PM EST105.0047.3857.0558.400.00-11059.51%
ABNB240719C001100002024-02-14 1:47PM EST110.0042.4552.3553.450.00-212355.43%
ABNB240719C001150002024-02-13 9:54AM EST115.0041.8548.2049.050.00-21354.15%
ABNB240719C001200002024-02-29 3:58PM EST120.0042.1443.8044.600.00-81051.71%
ABNB240719C001250002024-02-13 9:52AM EST125.0032.8739.6540.450.00-410550.10%
ABNB240719C001300002024-02-13 10:37AM EST130.0031.1535.5536.250.00-10514049.32%
ABNB240719C001350002024-02-29 2:09PM EST135.0030.0031.5532.250.00-29947.31%
ABNB240719C001400002024-02-29 9:32AM EST140.0024.4027.8528.100.00-1510044.45%
ABNB240719C001450002024-03-01 12:32PM EST145.0024.5024.4024.60+1.95+8.65%510443.15%
ABNB240719C001500002024-03-01 3:56PM EST150.0021.3821.2021.40+1.83+9.36%2724242.14%
ABNB240719C001550002024-03-01 2:48PM EST155.0018.6718.3018.50+2.22+13.50%925741.34%
ABNB240719C001600002024-03-01 3:35PM EST160.0016.1515.6515.85+1.55+10.62%16460040.58%
ABNB240719C001650002024-03-01 11:55AM EST165.0013.7113.3513.50+1.75+14.63%52,18339.99%
ABNB240719C001700002024-03-01 1:17PM EST170.0011.5511.3011.45+3.75+48.08%31320639.56%
ABNB240719C001750002024-03-01 3:50PM EST175.009.759.509.65+1.50+18.18%102,13539.18%
ABNB240719C001800002024-03-01 3:14PM EST180.008.137.958.10+1.23+17.83%72,03038.90%
ABNB240719C001850002024-03-01 11:00AM EST185.006.596.606.75+0.68+11.51%269938.62%
ABNB240719C001900002024-02-29 3:39PM EST190.004.675.455.600.00-21,66238.39%
ABNB240719C001950002024-02-29 3:39PM EST195.003.804.504.600.00-279538.11%
ABNB240719C002000002024-02-29 2:05PM EST200.003.953.703.80+0.70+21.54%1887838.01%
ABNB240719C002100002024-03-01 2:11PM EST210.002.582.482.54+0.61+30.96%29337.75%
ABNB240719C002200002024-03-01 2:36PM EST220.001.701.641.69+0.38+28.79%11694437.63%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240719P000650002024-02-16 12:01PM EST65.000.130.000.190.00-2759.96%
ABNB240719P000700002024-02-26 3:28PM EST70.000.120.020.210.00-1656.64%
ABNB240719P000750002024-03-01 1:14PM EST75.000.130.030.21-0.03-18.75%11052.54%
ABNB240719P000800002024-02-29 3:45PM EST80.000.200.110.300.00-124752.05%
ABNB240719P000850002024-03-01 12:47PM EST85.000.230.130.36-0.23-50.00%116652.20%
ABNB240719P000900002024-02-20 12:21PM EST90.000.540.220.470.00-148850.20%
ABNB240719P000950002024-02-20 10:37AM EST95.000.790.230.580.00-19047.85%
ABNB240719P001000002024-02-27 3:21PM EST100.000.650.390.73-0.13-16.67%174445.78%
ABNB240719P001050002024-02-26 9:56AM EST105.001.250.720.920.00-135743.80%
ABNB240719P001100002024-02-29 9:39AM EST110.001.101.061.100.00-110841.43%
ABNB240719P001150002024-03-01 2:40PM EST115.001.471.431.47-0.18-10.91%32417440.23%
ABNB240719P001200002024-03-01 2:40PM EST120.001.941.891.94-0.18-8.49%99339.06%
ABNB240719P001250002024-03-01 3:19PM EST125.002.502.502.75-0.27-9.75%1335439.00%
ABNB240719P001300002024-03-01 1:20PM EST130.003.253.253.35-0.50-13.33%3228337.16%
ABNB240719P001350002024-02-26 2:12PM EST135.006.454.204.300.00-101,43736.19%
ABNB240719P001400002024-02-29 12:36PM EST140.006.305.405.500.00-147635.40%
ABNB240719P001450002024-03-01 3:35PM EST145.006.856.857.00-0.70-9.27%2821634.80%
ABNB240719P001500002024-03-01 3:10PM EST150.008.608.608.75-1.05-10.88%4027834.16%
ABNB240719P001550002024-03-01 3:43PM EST155.0010.5510.6010.75-1.37-11.49%8311333.44%
ABNB240719P001600002024-02-27 10:14AM EST160.0017.1012.9513.100.00-106432.87%
ABNB240719P001650002024-03-01 12:15PM EST165.0015.6515.6015.75-1.70-9.80%89232.32%
ABNB240719P001700002024-02-29 9:32AM EST170.0021.2018.5018.700.00-23931.78%
ABNB240719P001750002024-02-29 9:46AM EST175.0023.1021.7521.950.00-216131.27%
ABNB240719P001800002024-02-20 1:57PM EST180.0033.8025.2025.450.00-12712930.70%
ABNB240719P001850002024-02-15 12:47PM EST185.0031.9528.9029.650.00-41731.54%
ABNB240719P001900002024-02-15 12:47PM EST190.0035.9532.3533.600.00--1431.01%
ABNB240719P001950002024-02-15 11:41AM EST195.0041.1537.0037.350.00--928.81%
ABNB240719P002000002024-02-15 3:23PM EST200.0043.7541.3042.150.00-384730.27%
ABNB240719P002100002024-02-13 10:10AM EST210.0059.9550.0051.350.00--030.14%