Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,68+0,84 (+0,60%)
No fechamento: 04:00PM EST
141,00 +0,32 (+0,23%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240920C000650002023-12-06 3:02PM EST65.0074.5976.8579.900.00-1768.27%
ABNB240920C000700002023-12-05 12:21PM EST70.0069.1073.0575.300.00-1667.65%
ABNB240920C000750002023-09-07 1:33PM EST75.0075.2657.8059.000.00-440.00%
ABNB240920C000800002023-12-07 11:12AM EST80.0065.1564.3066.400.00-2862.74%
ABNB240920C000850002023-10-30 12:22PM EST85.0041.3047.7548.950.00--10.00%
ABNB240920C000900002023-12-06 1:00PM EST90.0054.0056.0058.300.00-1459.62%
ABNB240920C000950002023-12-05 2:12PM EST95.0047.0052.7553.150.00-103157.29%
ABNB240920C001000002023-12-06 1:17PM EST100.0045.6548.5049.150.00-11155.03%
ABNB240920C001050002023-11-20 10:56AM EST105.0035.9243.8545.300.00-1852.25%
ABNB240920C001100002023-12-07 11:04AM EST110.0040.5640.9541.600.00-112651.93%
ABNB240920C001150002023-12-06 3:51PM EST115.0033.7536.7538.050.00-112451.37%
ABNB240920C001200002023-12-06 11:20AM EST120.0032.6434.0534.700.00-46750.14%
ABNB240920C001250002023-12-06 3:38PM EST125.0027.6831.1531.550.00-210749.07%
ABNB240920C001300002023-12-06 12:42PM EST130.0028.4728.1528.50+2.07+7.84%110747.91%
ABNB240920C001350002023-12-06 11:26AM EST135.0023.9525.3525.650.00-123946.88%
ABNB240920C001400002023-12-08 1:02PM EST140.0022.6322.7523.45+0.14+0.62%115746.87%
ABNB240920C001450002023-12-08 11:12AM EST145.0020.5820.3521.60-0.26-1.25%113647.24%
ABNB240920C001500002023-12-07 11:08AM EST150.0018.1218.1518.450.00-449844.66%
ABNB240920C001550002023-12-08 3:41PM EST155.0016.4816.1516.40+0.23+1.42%216243.99%
ABNB240920C001600002023-12-04 3:39PM EST160.0011.4514.3014.550.00-14420843.43%
ABNB240920C001650002023-12-08 10:38AM EST165.0012.6612.6512.90+2.96+30.52%114842.97%
ABNB240920C001700002023-12-06 2:45PM EST170.009.9611.1511.400.00-7615342.53%
ABNB240920C001750002023-12-07 12:41PM EST175.0010.029.7510.100.00-918542.24%
ABNB240920C001800002023-12-01 2:54PM EST180.006.608.558.900.00-7813441.90%
ABNB240920C001850002023-12-07 11:12AM EST185.007.837.507.900.00-256141.75%
ABNB240920C001900002023-12-08 11:54AM EST190.006.676.556.90+1.57+30.78%28641.37%
ABNB240920C001950002023-12-06 9:45AM EST195.004.855.756.100.00-63841.24%
ABNB240920C002000002023-12-08 2:06PM EST200.005.255.005.35+1.13+27.43%16641.01%
ABNB240920C002100002023-12-08 9:32AM EST210.003.453.854.000.00-18840.30%
ABNB240920C002200002023-12-08 12:19PM EST220.003.002.933.05-0.05-1.64%127439.98%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240920P000600002023-12-05 12:00PM EST60.000.700.200.950.00-102052.86%
ABNB240920P000650002023-12-05 9:55AM EST65.000.910.451.200.00-112251.81%
ABNB240920P000700002023-12-01 12:28PM EST70.001.200.701.450.00-106850.09%
ABNB240920P000750002023-11-21 11:29AM EST75.001.941.061.620.00-26050.35%
ABNB240920P000800002023-12-01 12:11PM EST80.002.061.601.760.00-173346.97%
ABNB240920P000850002023-12-05 9:55AM EST85.002.632.022.240.00-115345.69%
ABNB240920P000900002023-12-06 10:20AM EST90.003.002.552.800.00-229644.40%
ABNB240920P000950002023-12-07 1:52PM EST95.003.583.353.550.00-212443.51%
ABNB240920P001000002023-12-08 2:06PM EST100.004.274.104.35-0.20-4.47%119742.35%
ABNB240920P001050002023-12-05 1:38PM EST105.006.255.055.300.00-173341.28%
ABNB240920P001100002023-12-08 9:30AM EST110.006.396.156.40-0.15-2.29%31,20540.25%
ABNB240920P001150002023-12-07 2:22PM EST115.007.767.507.750.00-4045539.49%
ABNB240920P001200002023-12-07 1:32PM EST120.009.258.959.250.00-135838.67%
ABNB240920P001250002023-12-07 10:23AM EST125.0010.9010.6511.80-0.20-1.80%182339.84%
ABNB240920P001300002023-12-06 10:30AM EST130.0012.5012.4512.80-1.50-10.71%21,01937.01%
ABNB240920P001350002023-12-06 10:47AM EST135.0015.6214.5514.850.00-225236.15%
ABNB240920P001400002023-12-06 11:08AM EST140.0018.2516.8017.250.00-11435.58%
ABNB240920P001450002023-12-06 11:03AM EST145.0020.8519.3020.050.00-310035.40%
ABNB240920P001500002023-12-07 3:28PM EST150.0022.7021.9522.500.00-310434.09%
ABNB240920P001550002023-12-07 10:53AM EST155.0025.1024.8525.50-0.70-2.71%15433.46%
ABNB240920P001600002023-12-08 2:47PM EST160.0027.8528.1028.95-16.20-36.78%102433.34%
ABNB240920P001650002023-12-08 3:48PM EST165.0031.4031.4532.80-3.55-10.16%642533.69%
ABNB240920P001700002023-09-11 1:01PM EST170.0033.2043.8544.700.00-10150.82%
ABNB240920P001750002023-12-05 3:50PM EST175.0043.8138.4539.600.00-22531.20%
ABNB240920P001800002023-12-05 3:49PM EST180.0047.9442.3044.100.00--232.05%
ABNB240920P001900002023-09-18 12:01PM EST190.0050.5567.4568.600.00-7867.21%
ABNB240920P001950002023-09-19 12:45PM EST195.0055.3074.3575.950.00--573.68%
ABNB240920P002000002023-08-03 2:11PM EST200.0063.0067.2568.600.00--150.90%
ABNB240920P002100002023-08-03 2:00PM EST210.0071.6076.7077.950.00-2051.33%
ABNB240920P002200002023-09-14 11:10AM EST220.0076.1095.3596.550.00-1074.28%