Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.821,61 +762,86 (+1,14%)
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 | 2024-07-11 11:53AM EDT | 45.00 | 105.09 | 95.50 | 97.25 | 0.00 | - | 1 | 41 | 102.91% |
| ABNB250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 116.59 | 95.50 | 97.00 | 0.00 | - | 1 | 93 | 145.02% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 244.51% |
| ABNB250117C00060000 | 2024-07-17 2:56PM EDT | 60.00 | 89.58 | 79.95 | 83.50 | 0.00 | - | 3 | 82 | 83.45% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 82.55 | 84.00 | 0.00 | - | 1 | 97 | 125.94% |
| ABNB250117C00070000 | 2024-05-10 3:39PM EDT | 70.00 | 79.00 | 78.80 | 79.70 | 0.00 | - | 4 | 70 | 121.79% |
| ABNB250117C00075000 | 2024-06-11 2:52PM EDT | 75.00 | 75.48 | 71.50 | 74.70 | 0.00 | - | 3 | 39 | 106.38% |
| ABNB250117C00080000 | 2024-07-02 10:34AM EDT | 80.00 | 75.45 | 60.90 | 63.30 | 0.00 | - | 1 | 81 | 61.85% |
| ABNB250117C00085000 | 2024-07-08 11:37AM EDT | 85.00 | 69.30 | 56.10 | 58.75 | 0.00 | - | 2 | 92 | 58.79% |
| ABNB250117C00090000 | 2024-07-16 1:24PM EDT | 90.00 | 63.82 | 52.30 | 53.95 | 0.00 | - | 6 | 163 | 57.87% |
| ABNB250117C00095000 | 2024-06-04 1:35PM EDT | 95.00 | 55.80 | 60.30 | 62.30 | 0.00 | - | 4 | 0 | 108.88% |
| ABNB250117C00100000 | 2024-07-26 10:57AM EDT | 100.00 | 44.19 | 43.00 | 45.60 | -10.31 | -18.92% | 2 | 427 | 53.13% |
| ABNB250117C00105000 | 2024-07-25 12:59PM EDT | 105.00 | 40.85 | 39.70 | 41.20 | 0.00 | - | 2 | 179 | 52.65% |
| ABNB250117C00110000 | 2024-07-16 1:02PM EDT | 110.00 | 45.29 | 35.20 | 36.20 | 0.00 | - | 2 | 444 | 49.98% |
| ABNB250117C00115000 | 2024-07-25 10:28AM EDT | 115.00 | 32.11 | 31.75 | 33.05 | 0.00 | - | 39 | 479 | 50.78% |
| ABNB250117C00120000 | 2024-07-25 1:27PM EDT | 120.00 | 28.10 | 27.10 | 28.55 | -0.79 | -2.73% | 2 | 1,620 | 46.49% |
| ABNB250117C00125000 | 2024-07-26 1:38PM EDT | 125.00 | 24.05 | 24.65 | 25.05 | -1.10 | -4.37% | 2 | 497 | 45.03% |
| ABNB250117C00130000 | 2024-07-25 2:03PM EDT | 130.00 | 22.00 | 21.35 | 22.25 | 0.00 | - | 19 | 1,231 | 45.00% |
| ABNB250117C00135000 | 2024-07-25 11:42AM EDT | 135.00 | 19.05 | 18.50 | 19.55 | 0.00 | - | 12 | 471 | 44.59% |
| ABNB250117C00140000 | 2024-07-26 11:31AM EDT | 140.00 | 15.70 | 15.85 | 16.20 | -0.96 | -5.76% | 65 | 1,082 | 41.88% |
| ABNB250117C00145000 | 2024-07-26 3:26PM EDT | 145.00 | 13.39 | 13.50 | 14.55 | -0.77 | -5.44% | 8 | 1,695 | 43.04% |
| ABNB250117C00150000 | 2024-07-26 2:15PM EDT | 150.00 | 11.35 | 11.25 | 11.65 | -0.55 | -4.62% | 6 | 2,300 | 40.37% |
| ABNB250117C00155000 | 2024-07-26 3:25PM EDT | 155.00 | 9.60 | 9.40 | 10.60 | -0.25 | -2.54% | 8 | 1,265 | 41.94% |
| ABNB250117C00160000 | 2024-07-26 1:46PM EDT | 160.00 | 7.65 | 7.75 | 8.00 | -0.70 | -8.38% | 3 | 2,459 | 38.83% |
| ABNB250117C00165000 | 2024-07-25 3:48PM EDT | 165.00 | 6.55 | 6.35 | 6.60 | -0.30 | -4.38% | 12 | 1,187 | 38.34% |
| ABNB250117C00170000 | 2024-07-26 1:06PM EDT | 170.00 | 5.34 | 5.15 | 5.40 | -0.11 | -2.02% | 59 | 2,414 | 37.88% |
| ABNB250117C00175000 | 2024-07-26 1:20PM EDT | 175.00 | 4.20 | 4.20 | 4.40 | -0.30 | -6.67% | 32 | 1,861 | 37.51% |
| ABNB250117C00180000 | 2024-07-26 3:26PM EDT | 180.00 | 3.37 | 3.40 | 3.60 | -0.28 | -7.67% | 309 | 3,739 | 37.31% |
| ABNB250117C00185000 | 2024-07-26 2:55PM EDT | 185.00 | 2.69 | 2.47 | 2.94 | -0.16 | -5.61% | 6 | 1,035 | 37.16% |
| ABNB250117C00190000 | 2024-07-25 2:48PM EDT | 190.00 | 2.29 | 2.20 | 2.36 | +0.01 | +0.44% | 3 | 2,096 | 36.88% |
| ABNB250117C00195000 | 2024-07-23 3:35PM EDT | 195.00 | 1.85 | 1.74 | 2.37 | -1.13 | -37.92% | 2 | 1,498 | 39.01% |
| ABNB250117C00200000 | 2024-07-26 10:34AM EDT | 200.00 | 1.45 | 1.37 | 1.52 | -0.06 | -3.97% | 4 | 3,739 | 36.54% |
| ABNB250117C00210000 | 2024-07-25 3:32PM EDT | 210.00 | 1.00 | 0.86 | 0.98 | 0.00 | - | 4 | 524 | 36.35% |
| ABNB250117C00220000 | 2024-07-26 3:10PM EDT | 220.00 | 0.73 | 0.60 | 0.73 | +0.10 | +15.87% | 1 | 1,634 | 37.26% |
| ABNB250117C00230000 | 2024-07-26 1:47PM EDT | 230.00 | 0.48 | 0.17 | 0.60 | 0.00 | - | 2 | 782 | 38.70% |
| ABNB250117C00240000 | 2024-07-26 1:45PM EDT | 240.00 | 0.31 | 0.10 | 1.50 | -0.09 | -22.50% | 2 | 346 | 49.16% |
| ABNB250117C00250000 | 2024-07-26 2:11PM EDT | 250.00 | 0.15 | 0.05 | 0.35 | -0.03 | -16.67% | 20 | 646 | 40.14% |
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 | 2024-07-22 2:13PM EDT | 45.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 7,316 | 64.45% |
| ABNB250117P00050000 | 2024-07-25 2:08PM EDT | 50.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 360 | 2,359 | 62.31% |
| ABNB250117P00055000 | 2024-07-25 11:19AM EDT | 55.00 | 0.10 | 0.04 | 0.30 | -0.04 | -28.57% | 2 | 2,385 | 60.94% |
| ABNB250117P00060000 | 2024-07-24 1:45PM EDT | 60.00 | 0.16 | 0.08 | 0.75 | 0.00 | - | 2 | 2,345 | 63.72% |
| ABNB250117P00065000 | 2024-07-25 1:41PM EDT | 65.00 | 0.24 | 0.09 | 0.24 | 0.00 | - | 2 | 1,892 | 50.59% |
| ABNB250117P00070000 | 2024-07-26 11:27AM EDT | 70.00 | 0.25 | 0.12 | 0.45 | -0.01 | -3.85% | 3 | 871 | 50.00% |
| ABNB250117P00075000 | 2024-07-26 11:30AM EDT | 75.00 | 0.39 | 0.16 | 0.56 | +0.01 | +2.63% | 2 | 1,131 | 51.15% |
| ABNB250117P00080000 | 2024-07-25 1:41PM EDT | 80.00 | 0.55 | 0.22 | 0.80 | +0.03 | +5.77% | 2 | 1,067 | 49.93% |
| ABNB250117P00085000 | 2024-07-26 11:33AM EDT | 85.00 | 0.72 | 0.44 | 0.95 | +0.02 | +2.86% | 2 | 1,940 | 47.00% |
| ABNB250117P00090000 | 2024-07-26 2:10PM EDT | 90.00 | 0.90 | 0.76 | 1.20 | -0.14 | -13.46% | 34 | 1,073 | 44.86% |
| ABNB250117P00095000 | 2024-07-25 2:44PM EDT | 95.00 | 1.25 | 1.20 | 1.31 | 0.00 | - | 1 | 4,279 | 41.26% |
| ABNB250117P00100000 | 2024-07-26 12:53PM EDT | 100.00 | 1.66 | 1.66 | 1.75 | -0.02 | -1.19% | 11 | 3,347 | 39.92% |
| ABNB250117P00105000 | 2024-07-25 3:38PM EDT | 105.00 | 2.26 | 2.25 | 2.45 | 0.00 | - | 4 | 1,638 | 39.38% |
| ABNB250117P00110000 | 2024-07-26 2:17PM EDT | 110.00 | 3.05 | 3.00 | 3.15 | +0.05 | +1.67% | 29 | 3,309 | 38.01% |
| ABNB250117P00115000 | 2024-07-26 10:56AM EDT | 115.00 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 72 | 1,643 | 37.21% |
| ABNB250117P00120000 | 2024-07-26 2:55PM EDT | 120.00 | 5.32 | 5.15 | 7.35 | +0.17 | +3.30% | 10 | 3,117 | 42.98% |
| ABNB250117P00125000 | 2024-07-25 3:36PM EDT | 125.00 | 6.60 | 6.65 | 6.85 | 0.00 | - | 43 | 2,486 | 35.73% |
| ABNB250117P00130000 | 2024-07-25 3:35PM EDT | 130.00 | 8.30 | 8.20 | 8.60 | 0.00 | - | 36 | 5,124 | 35.04% |
| ABNB250117P00135000 | 2024-07-26 1:32PM EDT | 135.00 | 10.50 | 9.35 | 10.60 | +0.30 | +2.94% | 18 | 3,639 | 34.28% |
| ABNB250117P00140000 | 2024-07-26 1:32PM EDT | 140.00 | 12.55 | 12.65 | 12.90 | +0.25 | +2.03% | 5 | 5,088 | 33.56% |
| ABNB250117P00145000 | 2024-07-26 2:55PM EDT | 145.00 | 15.36 | 15.20 | 15.45 | +0.19 | +1.25% | 9 | 1,511 | 32.72% |
| ABNB250117P00150000 | 2024-07-25 11:51AM EDT | 150.00 | 18.10 | 17.00 | 18.35 | 0.00 | - | 11 | 2,730 | 32.03% |
| ABNB250117P00155000 | 2024-07-25 11:51AM EDT | 155.00 | 21.20 | 20.15 | 22.75 | 0.00 | - | 1 | 850 | 34.63% |
| ABNB250117P00160000 | 2024-07-25 11:42AM EDT | 160.00 | 24.60 | 24.20 | 26.05 | 0.00 | - | 1 | 2,355 | 33.66% |
| ABNB250117P00165000 | 2024-07-22 11:14AM EDT | 165.00 | 22.30 | 27.55 | 28.75 | 0.00 | - | 2 | 456 | 29.96% |
| ABNB250117P00170000 | 2024-07-03 11:13AM EDT | 170.00 | 22.90 | 31.55 | 33.05 | 0.00 | - | 10 | 273 | 30.46% |
| ABNB250117P00175000 | 2024-07-02 2:21PM EDT | 175.00 | 25.27 | 35.65 | 37.00 | 0.00 | - | 5 | 214 | 28.96% |
| ABNB250117P00180000 | 2024-07-22 10:47AM EDT | 180.00 | 32.80 | 40.00 | 41.40 | 0.00 | - | 1 | 237 | 28.46% |
| ABNB250117P00185000 | 2024-06-07 9:38AM EDT | 185.00 | 40.62 | 33.80 | 34.95 | 0.00 | - | 4 | 36 | 0.00% |
| ABNB250117P00190000 | 2024-07-10 3:36PM EDT | 190.00 | 40.05 | 49.10 | 50.80 | 0.00 | - | 1 | 100 | 28.92% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 48.25 | 49.15 | 0.00 | - | 2 | 6 | 0.00% |
| ABNB250117P00200000 | 2024-05-14 3:10PM EDT | 200.00 | 53.42 | 53.35 | 54.35 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.85 | 51.45 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117P00230000 | 2024-05-06 10:36AM EDT | 230.00 | 69.70 | 83.60 | 85.05 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00240000 | 2024-05-10 10:11AM EDT | 240.00 | 94.50 | 92.65 | 93.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.