Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.767,58 -1.433,40 (-2,23%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-02-09 11:46AM EDT | 60.00 | 90.10 | 106.15 | 107.60 | 0.00 | - | 2 | 2 | 114.92% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-04-05 2:44PM EDT | 70.00 | 93.70 | 95.30 | 96.50 | 0.00 | - | 1 | 7 | 88.77% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 80.00 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 90.00 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 95.00 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 100.00 | 62.80 | 66.55 | 68.60 | 0.00 | - | 1 | 17 | 67.74% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 105.00 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 62.23% |
| ABNB240920C00110000 | 2024-04-24 10:31AM EDT | 110.00 | 56.95 | 57.30 | 58.20 | 0.00 | - | 5 | 136 | 58.45% |
| ABNB240920C00115000 | 2024-04-09 12:14PM EDT | 115.00 | 51.85 | 52.85 | 53.80 | 0.00 | - | 1 | 130 | 56.40% |
| ABNB240920C00120000 | 2024-04-23 3:27PM EDT | 120.00 | 45.80 | 48.45 | 49.45 | 0.00 | - | 2 | 77 | 54.27% |
| ABNB240920C00125000 | 2024-04-23 10:20AM EDT | 125.00 | 40.70 | 44.45 | 45.05 | 0.00 | - | 3 | 112 | 52.56% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 130.00 | 33.15 | 40.15 | 41.00 | 0.00 | - | 5 | 152 | 50.58% |
| ABNB240920C00135000 | 2024-04-26 10:41AM EDT | 135.00 | 37.21 | 36.30 | 36.95 | +2.10 | +5.98% | 1 | 332 | 50.09% |
| ABNB240920C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 33.00 | 32.45 | 33.15 | +3.26 | +10.96% | 1 | 208 | 48.52% |
| ABNB240920C00145000 | 2024-04-25 10:03AM EDT | 145.00 | 27.00 | 28.95 | 29.60 | 0.00 | - | 8 | 302 | 47.25% |
| ABNB240920C00150000 | 2024-04-23 1:39PM EDT | 150.00 | 26.18 | 25.80 | 26.25 | +2.78 | +11.88% | 1 | 453 | 46.09% |
| ABNB240920C00155000 | 2024-04-26 2:27PM EDT | 155.00 | 23.24 | 22.60 | 23.20 | +1.04 | +4.68% | 2 | 460 | 45.23% |
| ABNB240920C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 20.25 | 19.85 | 20.35 | +2.60 | +14.73% | 1 | 814 | 44.38% |
| ABNB240920C00165000 | 2024-04-26 3:38PM EDT | 165.00 | 17.70 | 17.30 | 17.75 | +1.65 | +10.28% | 71 | 704 | 43.64% |
| ABNB240920C00170000 | 2024-04-26 11:30AM EDT | 170.00 | 15.53 | 15.00 | 15.40 | +2.18 | +16.33% | 10 | 858 | 43.00% |
| ABNB240920C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 13.26 | 13.15 | 13.30 | +0.91 | +7.37% | 20 | 737 | 42.47% |
| ABNB240920C00180000 | 2024-04-25 11:07AM EDT | 180.00 | 9.85 | 11.25 | 11.45 | 0.00 | - | 2 | 1,239 | 42.06% |
| ABNB240920C00185000 | 2024-04-26 2:50PM EDT | 185.00 | 9.85 | 9.65 | 9.85 | +1.48 | +17.68% | 6 | 763 | 41.79% |
| ABNB240920C00190000 | 2024-04-26 1:42PM EDT | 190.00 | 8.40 | 8.20 | 8.40 | +0.66 | +8.53% | 4 | 343 | 41.44% |
| ABNB240920C00195000 | 2024-04-26 10:38AM EDT | 195.00 | 7.10 | 6.95 | 7.15 | +0.20 | +2.90% | 13 | 2,155 | 41.18% |
| ABNB240920C00200000 | 2024-04-26 9:57AM EDT | 200.00 | 5.94 | 5.90 | 6.05 | +0.24 | +4.21% | 3 | 1,957 | 40.91% |
| ABNB240920C00210000 | 2024-04-26 2:39PM EDT | 210.00 | 4.35 | 4.20 | 4.45 | +0.20 | +4.82% | 17 | 2,380 | 41.02% |
| ABNB240920C00220000 | 2024-04-26 1:24PM EDT | 220.00 | 3.05 | 2.76 | 3.05 | +0.25 | +8.93% | 14 | 471 | 40.32% |
| ABNB240920C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 1.78 | 1.91 | 2.15 | 0.00 | - | 2 | 178 | 40.20% |
| ABNB240920C00240000 | 2024-04-22 12:00PM EDT | 240.00 | 0.99 | 1.27 | 1.51 | 0.00 | - | 8 | 71 | 40.14% |
| ABNB240920C00250000 | 2024-04-26 11:55AM EDT | 250.00 | 1.01 | 0.86 | 1.06 | +0.32 | +46.38% | 15 | 120 | 40.14% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-04-24 10:22AM EDT | 60.00 | 0.16 | 0.04 | 0.26 | 0.00 | - | 2 | 31 | 68.65% |
| ABNB240920P00065000 | 2024-04-25 2:32PM EDT | 65.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 3 | 143 | 64.55% |
| ABNB240920P00070000 | 2024-04-25 2:30PM EDT | 70.00 | 0.15 | 0.10 | 0.32 | 0.00 | - | 2 | 262 | 61.52% |
| ABNB240920P00075000 | 2024-04-19 12:38PM EDT | 75.00 | 0.24 | 0.10 | 0.36 | 0.00 | - | 2 | 330 | 57.62% |
| ABNB240920P00080000 | 2024-04-23 1:52PM EDT | 80.00 | 0.33 | 0.13 | 0.42 | 0.00 | - | 10 | 922 | 54.69% |
| ABNB240920P00085000 | 2024-04-26 11:46AM EDT | 85.00 | 0.35 | 0.33 | 0.47 | -0.04 | -10.26% | 30 | 378 | 53.61% |
| ABNB240920P00090000 | 2024-04-08 12:30PM EDT | 90.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 20 | 2,168 | 53.08% |
| ABNB240920P00095000 | 2024-04-19 10:23AM EDT | 95.00 | 0.81 | 0.40 | 0.74 | 0.00 | - | 1 | 313 | 50.90% |
| ABNB240920P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.75 | 0.65 | 0.92 | 0.00 | - | 1 | 277 | 48.90% |
| ABNB240920P00105000 | 2024-04-26 11:57AM EDT | 105.00 | 0.84 | 0.86 | 1.15 | -0.36 | -30.00% | 12 | 2,509 | 47.10% |
| ABNB240920P00110000 | 2024-04-26 2:38PM EDT | 110.00 | 1.30 | 1.11 | 1.39 | -0.76 | -36.89% | 13 | 1,150 | 45.03% |
| ABNB240920P00115000 | 2024-04-26 3:49PM EDT | 115.00 | 1.72 | 1.73 | 1.77 | -0.19 | -9.95% | 1 | 4,928 | 43.64% |
| ABNB240920P00120000 | 2024-04-26 10:55AM EDT | 120.00 | 2.15 | 2.22 | 2.28 | -0.56 | -20.66% | 188 | 1,091 | 42.53% |
| ABNB240920P00125000 | 2024-04-26 12:15PM EDT | 125.00 | 2.75 | 2.85 | 3.00 | -0.45 | -14.06% | 284 | 648 | 41.91% |
| ABNB240920P00130000 | 2024-04-26 12:07PM EDT | 130.00 | 3.60 | 3.55 | 3.70 | -0.61 | -14.49% | 294 | 1,196 | 40.55% |
| ABNB240920P00135000 | 2024-04-26 2:53PM EDT | 135.00 | 4.65 | 4.45 | 4.75 | -0.70 | -13.08% | 66 | 1,253 | 40.01% |
| ABNB240920P00140000 | 2024-04-26 2:53PM EDT | 140.00 | 5.75 | 5.75 | 5.90 | -0.45 | -7.26% | 1 | 634 | 39.15% |
| ABNB240920P00145000 | 2024-04-25 9:58AM EDT | 145.00 | 8.20 | 7.10 | 7.35 | 0.00 | - | 7 | 822 | 38.60% |
| ABNB240920P00150000 | 2024-04-26 3:31PM EDT | 150.00 | 8.66 | 8.70 | 8.85 | -0.79 | -8.36% | 17 | 1,050 | 37.57% |
| ABNB240920P00155000 | 2024-04-26 12:40PM EDT | 155.00 | 10.41 | 10.45 | 10.70 | -1.14 | -9.87% | 12 | 1,018 | 36.88% |
| ABNB240920P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 12.75 | 12.65 | 12.80 | +0.11 | +0.87% | 1 | 498 | 36.19% |
| ABNB240920P00165000 | 2024-04-25 1:08PM EDT | 165.00 | 14.99 | 15.05 | 15.20 | -1.11 | -6.89% | 1 | 500 | 35.63% |
| ABNB240920P00170000 | 2024-04-26 2:14PM EDT | 170.00 | 17.75 | 17.70 | 17.85 | -2.30 | -11.47% | 12 | 170 | 35.03% |
| ABNB240920P00175000 | 2024-04-26 3:36PM EDT | 175.00 | 20.55 | 20.60 | 20.80 | -2.80 | -11.99% | 15 | 72 | 34.55% |
| ABNB240920P00180000 | 2024-04-26 11:49AM EDT | 180.00 | 23.50 | 23.75 | 24.30 | -3.60 | -13.28% | 15 | 44 | 34.82% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 185.00 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 34.40% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 190.00 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 33.94% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 34.60 | 35.25 | 0.00 | - | 7 | 8 | 33.47% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 200.00 | 46.67 | 38.40 | 39.30 | 0.00 | - | 2 | 16 | 33.05% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 210.00 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 110.93% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 137.27% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 32.64% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 85.05 | 86.30 | 0.00 | - | 1 | 0 | 35.40% |
© 2024 Yahoo. Todos os direitos reservados.