Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,47+3,43 (+2,43%)
No fechamento: 04:00PM EDT
144,70 +0,23 (+0,16%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250117C000450002024-03-07 11:09AM EDT45.00119.98118.10119.650.00-1041231.62%
ABNB250117C000500002024-04-26 1:27PM EDT50.00116.5995.5097.000.00-19388.70%
ABNB250117C000550002024-03-19 12:56PM EDT55.00110.15106.80108.450.00-278186.49%
ABNB250117C000600002024-05-13 1:52PM EDT60.0089.3186.2087.500.00-108280.51%
ABNB250117C000650002024-04-16 2:24PM EDT65.0094.7282.5584.000.00-19784.58%
ABNB250117C000700002024-05-10 3:39PM EDT70.0079.0076.6077.950.00-47071.33%
ABNB250117C000750002024-05-17 10:25AM EDT75.0075.2271.6573.200.00-14166.63%
ABNB250117C000800002024-04-18 11:04AM EDT80.0086.5168.4069.850.00-27670.68%
ABNB250117C000850002024-04-18 11:16AM EDT85.0081.4863.7565.250.00-29266.81%
ABNB250117C000900002024-05-24 1:42PM EDT90.0058.9058.0060.30+1.90+3.33%218659.79%
ABNB250117C000950002024-05-24 3:02PM EDT95.0053.6053.2054.80-3.74-6.52%39554.06%
ABNB250117C001000002024-05-17 1:57PM EDT100.0051.1548.8550.250.00-243851.42%
ABNB250117C001050002024-05-23 11:50AM EDT105.0044.1044.6046.100.00-118152.15%
ABNB250117C001100002024-05-14 12:36PM EDT110.0044.7740.4541.700.00-247649.14%
ABNB250117C001150002024-05-24 2:36PM EDT115.0037.2536.9037.60+2.90+8.44%643346.91%
ABNB250117C001200002024-05-24 3:02PM EDT120.0033.2032.9033.85+2.20+7.10%131,73445.40%
ABNB250117C001250002024-05-24 1:09PM EDT125.0030.2029.4030.70+1.21+4.17%243745.09%
ABNB250117C001300002024-05-24 9:59AM EDT130.0026.7526.2027.35+2.65+11.00%61,25843.81%
ABNB250117C001350002024-05-24 10:37AM EDT135.0024.2023.0523.75+2.79+13.03%135941.60%
ABNB250117C001400002024-05-24 3:58PM EDT140.0020.7020.2521.35+2.10+11.29%61,07941.72%
ABNB250117C001450002024-05-24 10:45AM EDT145.0018.6517.6518.20+2.44+15.05%41,64639.76%
ABNB250117C001500002024-05-24 3:58PM EDT150.0015.7715.0516.20+1.92+13.86%72,28739.88%
ABNB250117C001550002024-05-24 1:28PM EDT155.0013.7713.1513.70+1.74+14.46%31,02938.50%
ABNB250117C001600002024-05-24 2:23PM EDT160.0011.7311.5011.75+1.45+14.11%372,24337.87%
ABNB250117C001650002024-05-24 2:31PM EDT165.009.959.8510.05+1.31+15.16%1421,14337.37%
ABNB250117C001700002024-05-24 2:33PM EDT170.008.468.108.55+1.06+14.32%281,68736.92%
ABNB250117C001750002024-05-24 11:35AM EDT175.007.626.607.25+1.27+20.00%21,86336.54%
ABNB250117C001800002024-05-24 2:49PM EDT180.006.095.956.10+0.77+14.47%443,33636.14%
ABNB250117C001850002024-05-24 10:39AM EDT185.005.475.005.20+0.97+21.56%392136.03%
ABNB250117C001900002024-05-24 11:10AM EDT190.004.204.154.35+0.38+9.95%172,18735.72%
ABNB250117C001950002024-05-24 10:24AM EDT195.003.703.453.65+0.25+7.25%41,42535.52%
ABNB250117C002000002024-05-24 2:50PM EDT200.002.952.763.05+0.45+18.00%3454,18235.32%
ABNB250117C002100002024-05-24 2:10PM EDT210.002.121.812.10+0.36+20.45%4351334.92%
ABNB250117C002200002024-05-24 3:29PM EDT220.001.401.251.44+0.04+2.94%421,52934.64%
ABNB250117C002300002024-05-23 12:37PM EDT230.000.900.891.010.00-242634.61%
ABNB250117C002400002024-05-24 2:10PM EDT240.000.670.480.73+0.01+1.52%1034634.79%
ABNB250117C002500002024-05-24 1:52PM EDT250.000.540.300.81+0.15+38.46%160637.65%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250117P000450002024-05-22 10:05AM EDT45.000.050.020.100.00-257,11156.45%
ABNB250117P000500002024-05-22 2:29PM EDT50.000.070.030.120.00-22,34752.93%
ABNB250117P000550002024-05-23 11:10AM EDT55.000.100.100.290.00-22,66654.69%
ABNB250117P000600002024-05-16 12:33PM EDT60.000.240.060.370.00-22,34750.78%
ABNB250117P000650002024-05-16 12:34PM EDT65.000.300.090.450.00-21,04852.20%
ABNB250117P000700002024-05-23 11:28AM EDT70.000.450.220.530.00-189649.22%
ABNB250117P000750002024-05-22 10:28AM EDT75.000.390.170.560.00-169645.51%
ABNB250117P000800002024-05-23 2:44PM EDT80.000.630.450.760.00-271644.07%
ABNB250117P000850002024-05-22 1:23PM EDT85.000.720.610.960.00-11,79742.19%
ABNB250117P000900002024-05-22 2:05PM EDT90.001.020.801.220.00-711,07040.50%
ABNB250117P000950002024-05-23 3:19PM EDT95.001.521.241.480.00-114,29138.49%
ABNB250117P001000002024-05-23 2:16PM EDT100.002.001.671.980.00-283,34937.59%
ABNB250117P001050002024-05-22 9:48AM EDT105.002.452.262.660.00-21,77536.96%
ABNB250117P001100002024-05-24 3:14PM EDT110.003.052.983.10-0.30-8.96%253,33334.79%
ABNB250117P001150002024-05-24 2:10PM EDT115.003.953.854.35-0.55-12.22%51,42935.18%
ABNB250117P001200002024-05-23 3:52PM EDT120.005.704.955.100.00-133,14633.25%
ABNB250117P001250002024-05-24 12:36PM EDT125.006.265.956.45-0.99-13.66%522,47332.64%
ABNB250117P001300002024-05-24 3:21PM EDT130.007.897.758.45-0.46-5.51%364,47333.06%
ABNB250117P001350002024-05-24 12:34PM EDT135.009.539.559.70-0.67-6.57%22,97131.04%
ABNB250117P001400002024-05-24 3:19PM EDT140.0011.7011.5511.75-1.25-9.65%215,12430.36%
ABNB250117P001450002024-05-24 11:28AM EDT145.0013.8513.8514.05-0.80-5.46%531,36129.65%
ABNB250117P001500002024-05-24 3:59PM EDT150.0016.4715.4016.65-1.01-5.78%412,64828.98%
ABNB250117P001550002024-05-23 3:07PM EDT155.0021.3318.9019.950.00-185729.25%
ABNB250117P001600002024-05-22 3:32PM EDT160.0023.3021.8523.050.00-752,44728.51%
ABNB250117P001650002024-05-23 10:31AM EDT165.0026.8825.2026.550.00-246128.10%
ABNB250117P001700002024-05-24 12:43PM EDT170.0029.2028.2030.40-2.85-8.89%644428.00%
ABNB250117P001750002024-05-20 3:22PM EDT175.0032.1032.7033.900.00-1223026.35%
ABNB250117P001800002024-05-20 3:22PM EDT180.0036.0436.6038.300.00-523826.70%
ABNB250117P001850002024-04-12 11:05AM EDT185.0034.5740.2541.450.00-53821.22%
ABNB250117P001900002024-05-10 10:10AM EDT190.0045.6045.7546.900.00-210025.18%
ABNB250117P001950002024-04-09 9:38AM EDT195.0040.1048.2549.150.00-260.00%
ABNB250117P002000002024-05-14 3:10PM EDT200.0053.4254.7556.300.00-1125.06%
ABNB250117P002100002024-02-06 2:55PM EDT210.0067.5050.4051.400.00-43620.00%
ABNB250117P002200002024-02-05 1:15PM EDT220.0076.2059.2060.300.00-440.00%
ABNB250117P002300002024-05-06 10:36AM EDT230.0069.7084.5586.450.00-2034.08%
ABNB250117P002400002024-05-10 10:11AM EDT240.0094.5094.4096.350.00-1035.67%