Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,82 +0,25 (+0,30%) OURO
2.347,00 +4,50 (+0,19%) Bitcoin USD
64.576,38 +351,66 (+0,55%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-03-07 11:09AM EDT | 45.00 | 119.98 | 118.10 | 119.65 | 0.00 | - | 10 | 41 | 84.13% |
| ABNB250117C00050000 | 2024-03-13 10:32AM EDT | 50.00 | 118.00 | 111.15 | 112.35 | 0.00 | - | 2 | 94 | 0.00% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 63.82% |
| ABNB250117C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 98.45 | 104.90 | 106.25 | 0.00 | - | 2 | 94 | 84.19% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 100.20 | 101.55 | 0.00 | - | 1 | 97 | 80.43% |
| ABNB250117C00070000 | 2024-02-12 1:05PM EDT | 70.00 | 88.93 | 99.60 | 101.65 | 0.00 | - | 4 | 71 | 101.29% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 75.00 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 100.24% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 80.00 | 86.51 | 86.25 | 88.65 | 0.00 | - | 2 | 76 | 73.32% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 85.00 | 81.48 | 81.65 | 84.05 | 0.00 | - | 2 | 92 | 70.11% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 90.00 | 70.65 | 77.25 | 79.55 | 0.00 | - | 1 | 186 | 67.58% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 95.00 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 32.40% |
| ABNB250117C00100000 | 2024-04-19 9:42AM EDT | 100.00 | 66.27 | 68.30 | 69.35 | 0.00 | - | 1 | 439 | 59.84% |
| ABNB250117C00105000 | 2024-03-28 2:47PM EDT | 105.00 | 67.60 | 64.20 | 65.15 | 0.00 | - | 2 | 187 | 58.36% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 110.00 | 57.74 | 60.10 | 61.20 | 0.00 | - | 7 | 474 | 57.05% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 115.00 | 51.93 | 56.15 | 56.90 | 0.00 | - | 40 | 436 | 55.21% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 120.00 | 52.30 | 52.20 | 53.00 | +2.30 | +4.60% | 4 | 1,724 | 53.76% |
| ABNB250117C00125000 | 2024-04-22 10:10AM EDT | 125.00 | 42.95 | 48.40 | 49.05 | 0.00 | - | 1 | 440 | 52.23% |
| ABNB250117C00130000 | 2024-04-24 3:54PM EDT | 130.00 | 45.05 | 44.80 | 45.25 | 0.00 | - | 1 | 1,254 | 50.91% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 135.00 | 38.83 | 41.25 | 42.05 | 0.00 | - | 1 | 328 | 50.10% |
| ABNB250117C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 37.58 | 37.90 | 38.70 | +2.08 | +5.86% | 1 | 1,081 | 49.91% |
| ABNB250117C00145000 | 2024-04-24 3:14PM EDT | 145.00 | 34.49 | 34.75 | 35.35 | 0.00 | - | 1 | 1,342 | 48.60% |
| ABNB250117C00150000 | 2024-04-24 3:21PM EDT | 150.00 | 31.55 | 31.75 | 32.45 | 0.00 | - | 2 | 1,956 | 47.95% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 155.00 | 28.26 | 28.90 | 29.25 | 0.00 | - | 1 | 899 | 46.46% |
| ABNB250117C00160000 | 2024-04-25 10:16AM EDT | 160.00 | 25.45 | 26.25 | 27.60 | -1.40 | -5.21% | 87 | 2,032 | 47.62% |
| ABNB250117C00165000 | 2024-04-25 11:40AM EDT | 165.00 | 22.78 | 23.75 | 24.25 | +0.78 | +3.55% | 4 | 1,099 | 45.36% |
| ABNB250117C00170000 | 2024-04-24 3:24PM EDT | 170.00 | 21.60 | 21.45 | 22.00 | 0.00 | - | 2 | 1,847 | 44.88% |
| ABNB250117C00175000 | 2024-04-25 10:41AM EDT | 175.00 | 18.20 | 19.35 | 20.10 | -1.05 | -5.45% | 200 | 1,919 | 44.76% |
| ABNB250117C00180000 | 2024-04-25 11:11AM EDT | 180.00 | 16.27 | 17.35 | 17.75 | -0.79 | -4.63% | 1 | 2,512 | 43.59% |
| ABNB250117C00185000 | 2024-04-19 12:53PM EDT | 185.00 | 13.45 | 15.55 | 16.00 | 0.00 | - | 1 | 841 | 43.25% |
| ABNB250117C00190000 | 2024-04-24 3:30PM EDT | 190.00 | 14.25 | 13.90 | 14.45 | 0.00 | - | 22 | 2,007 | 43.03% |
| ABNB250117C00195000 | 2024-04-25 1:49PM EDT | 195.00 | 12.50 | 12.40 | 12.95 | -0.35 | -2.72% | 10 | 1,647 | 42.68% |
| ABNB250117C00200000 | 2024-04-25 1:56PM EDT | 200.00 | 11.30 | 11.05 | 11.55 | +0.15 | +1.35% | 28 | 4,174 | 42.29% |
| ABNB250117C00210000 | 2024-04-22 2:53PM EDT | 210.00 | 7.30 | 8.80 | 10.20 | 0.00 | - | 3 | 776 | 43.77% |
| ABNB250117C00220000 | 2024-04-25 10:33AM EDT | 220.00 | 6.70 | 7.00 | 7.40 | -0.35 | -4.96% | 11 | 1,818 | 41.51% |
| ABNB250117C00230000 | 2024-04-24 3:59PM EDT | 230.00 | 5.77 | 5.55 | 5.90 | 0.00 | - | 8 | 449 | 41.24% |
| ABNB250117C00240000 | 2024-04-23 2:51PM EDT | 240.00 | 4.15 | 4.40 | 4.70 | 0.00 | - | 22 | 325 | 41.04% |
| ABNB250117C00250000 | 2024-04-25 10:56AM EDT | 250.00 | 3.20 | 3.45 | 3.65 | -0.35 | -9.86% | 30 | 189 | 40.60% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-04-18 11:20AM EDT | 45.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 7,029 | 67.97% |
| ABNB250117P00050000 | 2024-04-25 2:34PM EDT | 50.00 | 0.18 | 0.09 | 0.22 | 0.00 | - | 2 | 2,346 | 59.57% |
| ABNB250117P00055000 | 2024-04-24 10:24AM EDT | 55.00 | 0.19 | 0.15 | 0.49 | 0.00 | - | 2 | 2,666 | 60.84% |
| ABNB250117P00060000 | 2024-04-23 9:32AM EDT | 60.00 | 0.38 | 0.31 | 0.55 | 0.00 | - | 1 | 2,360 | 58.89% |
| ABNB250117P00065000 | 2024-04-25 2:55PM EDT | 65.00 | 0.40 | 0.19 | 0.45 | -0.01 | -2.44% | 1 | 1,047 | 52.05% |
| ABNB250117P00070000 | 2024-04-17 12:04PM EDT | 70.00 | 0.81 | 0.35 | 0.75 | 0.00 | - | 2 | 894 | 52.59% |
| ABNB250117P00075000 | 2024-04-11 10:36AM EDT | 75.00 | 0.73 | 0.47 | 0.69 | 0.00 | - | 2 | 681 | 50.71% |
| ABNB250117P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.84 | 0.70 | 0.97 | +0.04 | +5.00% | 2 | 761 | 50.15% |
| ABNB250117P00085000 | 2024-04-19 10:39AM EDT | 85.00 | 1.30 | 0.95 | 1.33 | 0.00 | - | 6 | 1,748 | 49.61% |
| ABNB250117P00090000 | 2024-04-25 11:35AM EDT | 90.00 | 1.50 | 1.14 | 1.50 | -0.03 | -1.96% | 2 | 1,032 | 47.16% |
| ABNB250117P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 1.82 | 1.67 | 1.72 | +0.02 | +1.11% | 2 | 4,311 | 45.00% |
| ABNB250117P00100000 | 2024-04-25 2:38PM EDT | 100.00 | 2.10 | 2.06 | 2.15 | 0.00 | - | 1 | 3,293 | 43.91% |
| ABNB250117P00105000 | 2024-04-18 1:33PM EDT | 105.00 | 2.98 | 2.58 | 2.67 | 0.00 | - | 1 | 1,758 | 42.91% |
| ABNB250117P00110000 | 2024-04-24 12:14PM EDT | 110.00 | 3.42 | 3.20 | 3.30 | 0.00 | - | 1 | 3,085 | 42.01% |
| ABNB250117P00115000 | 2024-04-23 2:37PM EDT | 115.00 | 4.27 | 3.95 | 4.05 | 0.00 | - | 10 | 1,649 | 41.19% |
| ABNB250117P00120000 | 2024-04-25 12:12PM EDT | 120.00 | 5.00 | 4.80 | 4.90 | -1.00 | -16.67% | 5 | 3,128 | 40.31% |
| ABNB250117P00125000 | 2024-04-25 11:08AM EDT | 125.00 | 6.20 | 5.80 | 6.00 | +0.10 | +1.64% | 1 | 2,349 | 39.81% |
| ABNB250117P00130000 | 2024-04-25 10:20AM EDT | 130.00 | 7.50 | 6.95 | 7.10 | +0.25 | +3.45% | 14 | 4,087 | 38.90% |
| ABNB250117P00135000 | 2024-04-25 11:16AM EDT | 135.00 | 9.05 | 8.05 | 8.45 | +0.69 | +8.25% | 30 | 2,431 | 38.27% |
| ABNB250117P00140000 | 2024-04-25 9:51AM EDT | 140.00 | 10.65 | 9.80 | 9.95 | +0.45 | +4.41% | 39 | 4,395 | 37.60% |
| ABNB250117P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 11.70 | 11.40 | 11.65 | -0.45 | -3.70% | 73 | 1,041 | 37.00% |
| ABNB250117P00150000 | 2024-04-25 2:58PM EDT | 150.00 | 13.50 | 13.35 | 13.55 | -0.52 | -3.71% | 8 | 2,260 | 36.44% |
| ABNB250117P00155000 | 2024-04-25 10:19AM EDT | 155.00 | 16.20 | 15.40 | 15.60 | +0.10 | +0.62% | 8 | 780 | 35.81% |
| ABNB250117P00160000 | 2024-04-25 10:20AM EDT | 160.00 | 18.55 | 17.55 | 18.25 | +0.29 | +1.59% | 13 | 1,412 | 35.94% |
| ABNB250117P00165000 | 2024-04-24 12:09PM EDT | 165.00 | 21.30 | 20.05 | 20.50 | +0.17 | +0.80% | 6 | 422 | 34.97% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 170.00 | 26.25 | 22.65 | 22.95 | 0.00 | - | 9 | 348 | 34.03% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 175.00 | 26.44 | 25.55 | 25.85 | 0.00 | - | 8 | 210 | 33.55% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 180.00 | 29.93 | 28.55 | 28.90 | 0.00 | - | 4 | 247 | 33.00% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 185.00 | 34.57 | 31.65 | 32.20 | 0.00 | - | 5 | 38 | 32.57% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 190.00 | 33.85 | 34.95 | 35.60 | 0.00 | - | 2 | 100 | 31.99% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 38.60 | 39.15 | 0.00 | - | 2 | 6 | 31.35% |
| ABNB250117P00200000 | 2024-04-22 3:35PM EDT | 200.00 | 47.80 | 42.30 | 42.90 | 0.00 | - | 1 | 118 | 30.78% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 31.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 31.30% |
| ABNB250117P00230000 | 2024-03-08 11:30AM EDT | 230.00 | 64.85 | 68.20 | 70.50 | 0.00 | - | 1 | 1 | 34.86% |
| ABNB250117P00240000 | 2024-03-28 2:43PM EDT | 240.00 | 75.50 | 76.70 | 77.80 | 0.00 | - | 2 | 2 | 26.65% |
© 2024 Yahoo. Todos os direitos reservados.