Mercado fechado
BOVESPA
130.793,41 -956,31 (-0,73%) MERVAL
1.801.603,88 +25.543,38 (+1,44%) MXX
52.463,66 -19,96 (-0,04%) PETROLEO CRU
70,86 +0,19 (+0,27%) OURO
2.720,50 +13,00 (+0,48%) Bitcoin USD
67.955,20 +185,34 (+0,27%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00060000 | 2024-09-19 1:03PM EDT | 60.00 | 71.00 | 74.90 | 78.15 | 0.00 | - | - | 2 | 157.62% |
| ABNB241115C00090000 | 2024-10-09 3:06PM EDT | 90.00 | 45.73 | 45.15 | 48.20 | +0.28 | +0.62% | 1 | 6 | 91.41% |
| ABNB241115C00095000 | 2024-10-04 10:49AM EDT | 95.00 | 35.00 | 40.20 | 42.85 | 0.00 | - | 2 | 6 | 77.05% |
| ABNB241115C00100000 | 2024-10-09 11:46AM EDT | 100.00 | 35.40 | 35.85 | 37.65 | 0.00 | - | 11 | 20 | 73.49% |
| ABNB241115C00105000 | 2024-10-09 10:06AM EDT | 105.00 | 29.70 | 31.25 | 33.35 | 0.00 | - | 1 | 85 | 73.97% |
| ABNB241115C00110000 | 2024-10-11 3:47PM EDT | 110.00 | 25.92 | 26.90 | 27.30 | 0.00 | - | 1 | 304 | 60.74% |
| ABNB241115C00115000 | 2024-10-16 3:34PM EDT | 115.00 | 21.68 | 22.25 | 22.65 | 0.00 | - | 3 | 360 | 55.71% |
| ABNB241115C00120000 | 2024-10-17 1:58PM EDT | 120.00 | 18.55 | 18.10 | 18.40 | +1.22 | +7.04% | 1 | 1,248 | 53.91% |
| ABNB241115C00125000 | 2024-10-17 3:46PM EDT | 125.00 | 14.25 | 14.10 | 14.50 | +0.90 | +6.74% | 10 | 1,973 | 51.48% |
| ABNB241115C00130000 | 2024-10-17 3:10PM EDT | 130.00 | 10.60 | 10.65 | 10.80 | +0.30 | +2.91% | 105 | 1,391 | 49.55% |
| ABNB241115C00135000 | 2024-10-17 1:44PM EDT | 135.00 | 7.75 | 7.70 | 7.85 | +0.25 | +3.33% | 104 | 2,727 | 48.13% |
| ABNB241115C00140000 | 2024-10-17 3:42PM EDT | 140.00 | 5.30 | 5.35 | 5.50 | +0.06 | +1.15% | 540 | 2,104 | 47.19% |
| ABNB241115C00145000 | 2024-10-17 3:55PM EDT | 145.00 | 3.60 | 3.55 | 3.60 | 0.00 | - | 504 | 2,119 | 45.73% |
| ABNB241115C00150000 | 2024-10-17 3:29PM EDT | 150.00 | 2.32 | 2.30 | 2.45 | +0.06 | +2.65% | 38 | 1,857 | 46.35% |
| ABNB241115C00155000 | 2024-10-17 3:19PM EDT | 155.00 | 1.50 | 1.45 | 1.55 | +0.10 | +7.14% | 22 | 1,201 | 46.05% |
| ABNB241115C00160000 | 2024-10-17 3:24PM EDT | 160.00 | 0.97 | 0.92 | 0.98 | +0.07 | +7.78% | 272 | 668 | 46.24% |
| ABNB241115C00165000 | 2024-10-17 3:21PM EDT | 165.00 | 0.57 | 0.59 | 0.65 | -0.05 | -8.06% | 187 | 564 | 47.19% |
| ABNB241115C00170000 | 2024-10-17 10:37AM EDT | 170.00 | 0.43 | 0.39 | 0.44 | +0.17 | +65.38% | 231 | 404 | 48.34% |
| ABNB241115C00175000 | 2024-10-17 12:13PM EDT | 175.00 | 0.27 | 0.13 | 0.52 | +0.05 | +22.73% | 14 | 720 | 50.15% |
| ABNB241115C00180000 | 2024-10-17 12:13PM EDT | 180.00 | 0.18 | 0.07 | 0.70 | +0.03 | +20.00% | 21 | 773 | 56.30% |
| ABNB241115C00185000 | 2024-10-17 9:47AM EDT | 185.00 | 0.37 | 0.05 | 0.37 | +0.23 | +164.29% | 30 | 2,196 | 54.69% |
| ABNB241115C00190000 | 2024-10-17 10:45AM EDT | 190.00 | 0.11 | 0.04 | 0.12 | -0.03 | -21.43% | 2 | 202 | 51.17% |
| ABNB241115C00195000 | 2024-10-17 10:46AM EDT | 195.00 | 0.12 | 0.03 | 0.29 | +0.02 | +20.00% | 2 | 995 | 59.77% |
| ABNB241115C00200000 | 2024-10-17 11:46AM EDT | 200.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 10 | 1,172 | 54.69% |
| ABNB241115C00210000 | 2024-10-09 10:00AM EDT | 210.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 53.52% |
| ABNB241115C00220000 | 2024-10-09 9:57AM EDT | 220.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 121 | 76.76% |
| ABNB241115C00230000 | 2024-09-24 10:46AM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.61% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00060000 | 2024-09-23 1:08PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 480 | 480 | 101.56% |
| ABNB241115P00065000 | 2024-10-16 9:37AM EDT | 65.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 24 | 102.34% |
| ABNB241115P00070000 | 2024-10-16 3:54PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 282 | 85.16% |
| ABNB241115P00075000 | 2024-10-09 2:13PM EDT | 75.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 101.07% |
| ABNB241115P00080000 | 2024-10-10 11:00AM EDT | 80.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 366 | 83.79% |
| ABNB241115P00085000 | 2024-10-16 10:01AM EDT | 85.00 | 0.11 | 0.02 | 1.05 | 0.00 | - | 1 | 533 | 97.95% |
| ABNB241115P00090000 | 2024-10-17 12:38PM EDT | 90.00 | 0.10 | 0.04 | 0.52 | 0.00 | - | 1 | 225 | 77.83% |
| ABNB241115P00095000 | 2024-10-16 1:42PM EDT | 95.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 3 | 738 | 62.60% |
| ABNB241115P00100000 | 2024-10-17 3:43PM EDT | 100.00 | 0.23 | 0.21 | 0.32 | -0.04 | -14.81% | 10 | 2,802 | 59.86% |
| ABNB241115P00105000 | 2024-10-17 1:25PM EDT | 105.00 | 0.38 | 0.34 | 0.40 | -0.08 | -17.39% | 7 | 903 | 55.18% |
| ABNB241115P00110000 | 2024-10-17 3:43PM EDT | 110.00 | 0.63 | 0.61 | 0.66 | -0.10 | -13.70% | 19 | 2,728 | 52.93% |
| ABNB241115P00115000 | 2024-10-17 3:06PM EDT | 115.00 | 1.03 | 1.00 | 1.05 | -0.17 | -14.17% | 44 | 2,676 | 50.29% |
| ABNB241115P00120000 | 2024-10-17 3:39PM EDT | 120.00 | 1.71 | 1.64 | 1.70 | -0.27 | -13.64% | 28 | 2,743 | 48.51% |
| ABNB241115P00125000 | 2024-10-17 2:43PM EDT | 125.00 | 2.70 | 2.64 | 2.73 | -0.40 | -12.90% | 32 | 1,077 | 46.95% |
| ABNB241115P00130000 | 2024-10-17 2:35PM EDT | 130.00 | 4.30 | 4.10 | 4.25 | -0.38 | -8.12% | 131 | 1,765 | 45.79% |
| ABNB241115P00135000 | 2024-10-17 2:35PM EDT | 135.00 | 6.30 | 6.15 | 6.30 | -0.51 | -7.49% | 132 | 938 | 44.64% |
| ABNB241115P00140000 | 2024-10-17 2:22PM EDT | 140.00 | 9.00 | 8.75 | 8.90 | -0.70 | -7.22% | 65 | 2,513 | 43.36% |
| ABNB241115P00145000 | 2024-10-17 3:53PM EDT | 145.00 | 12.15 | 11.95 | 12.15 | -0.80 | -6.18% | 21 | 1,124 | 42.63% |
| ABNB241115P00150000 | 2024-10-17 3:45PM EDT | 150.00 | 15.80 | 15.70 | 16.95 | -0.85 | -5.11% | 2 | 681 | 50.56% |
| ABNB241115P00155000 | 2024-10-10 11:29AM EDT | 155.00 | 22.30 | 19.80 | 20.15 | 0.00 | - | 7 | 41 | 42.02% |
| ABNB241115P00160000 | 2024-10-11 9:48AM EDT | 160.00 | 26.40 | 23.45 | 24.65 | 0.00 | - | 27 | 70 | 41.85% |
| ABNB241115P00165000 | 2024-09-19 10:49AM EDT | 165.00 | 35.05 | 28.60 | 29.55 | 0.00 | - | 2 | 0 | 45.80% |
| ABNB241115P00170000 | 2024-08-07 3:20PM EDT | 170.00 | 58.45 | 53.80 | 57.65 | 0.00 | - | 1 | 0 | 214.66% |
| ABNB241115P00175000 | 2024-08-05 2:00PM EDT | 175.00 | 50.80 | 58.00 | 61.75 | 0.00 | - | - | 0 | 217.08% |
| ABNB241115P00180000 | 2024-07-02 1:01PM EDT | 180.00 | 28.42 | 44.75 | 47.25 | 0.00 | - | 1 | 15 | 82.59% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 39.90 | 41.85 | 0.00 | - | - | 0 | 0.00% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 40.25 | 43.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.