Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,94+6,52 (+5,96%)
No fechamento: 04:00PM EST
116,05 +0,11 (+0,09%)
Pós-fechamento: 07:59PM EST
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
ABNB250117C000450002023-01-27 11:16AM EST45.0072.0075.6578.50+3.78+5.54%11671.06%
ABNB250117C000500002023-01-18 1:01PM EST50.0059.6371.8074.450.00-13668.46%
ABNB250117C000550002023-01-12 12:50PM EST55.0053.0568.0570.650.00-12866.39%
ABNB250117C000600002023-01-24 2:05PM EST60.0055.3564.3067.000.00-54564.44%
ABNB250117C000650002023-01-24 2:53PM EST65.0051.7860.9063.550.00-39863.12%
ABNB250117C000700002023-01-26 12:52PM EST70.0051.4557.4060.150.00-44761.53%
ABNB250117C000750002023-01-17 9:30AM EST75.0042.4554.0056.900.00-12560.09%
ABNB250117C000800002023-01-26 2:28PM EST80.0045.4051.0053.800.00-16359.11%
ABNB250117C000850002023-01-27 11:41AM EST85.0044.8547.9550.80+2.35+5.53%84957.98%
ABNB250117C000900002023-01-27 3:23PM EST90.0046.1545.1047.95+9.37+25.48%219057.04%
ABNB250117C000950002023-01-27 2:51PM EST95.0043.0041.9043.80+5.45+14.51%47554.37%
ABNB250117C001000002023-01-27 3:50PM EST100.0041.0039.5041.05+6.14+17.61%2634053.67%
ABNB250117C001050002023-01-27 9:54AM EST105.0033.2536.8039.70+1.20+3.74%1012753.77%
ABNB250117C001100002023-01-27 10:33AM EST110.0031.6034.4537.20+3.75+13.46%117152.96%
ABNB250117C001150002023-01-27 2:50PM EST115.0032.3532.6034.95+5.77+21.71%1214852.63%
ABNB250117C001200002023-01-27 3:29PM EST120.0031.1330.4532.45+7.35+30.91%30138051.70%
ABNB250117C001250002023-01-27 11:42AM EST125.0025.7328.5030.00+2.43+10.43%14450.83%
ABNB250117C001300002023-01-27 3:15PM EST130.0027.6226.7028.50+7.32+36.06%24550.69%
ABNB250117C001350002023-01-27 3:02PM EST135.0025.0524.1526.55+8.26+49.20%14551.34%
ABNB250117C001400002023-01-27 3:15PM EST140.0023.6722.8024.60+6.47+37.62%15650.45%
ABNB250117C001450002023-01-27 9:39AM EST145.0017.8520.9523.10+0.55+3.18%18350.14%
ABNB250117C001500002023-01-27 3:44PM EST150.0020.2819.5021.05+4.22+26.28%8619048.86%
ABNB250117C001550002023-01-26 3:42PM EST155.0014.6518.0520.900.00-15050.39%
ABNB250117C001600002023-01-26 3:12PM EST160.0013.4516.7017.850.00-130347.33%
ABNB250117C001650002023-01-26 3:48PM EST165.0012.2515.3516.900.00-43547.42%
ABNB250117C001700002023-01-27 2:19PM EST170.0014.2614.1515.65+3.26+29.64%72846.92%
ABNB250117C001750002023-01-27 3:25PM EST175.0014.3513.2014.50+3.75+35.38%26146.49%
ABNB250117C001800002023-01-27 1:10PM EST180.0011.5012.2013.40+1.95+20.42%42,08346.03%
ABNB250117C001850002023-01-27 9:52AM EST185.009.2511.1512.45+0.45+5.11%116945.72%
ABNB250117C001900002023-01-27 3:11PM EST190.0011.0010.0011.65+2.60+30.95%2328745.57%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250117P000450002023-01-27 2:44PM EST45.001.991.732.15-0.26-11.56%38850.99%
ABNB250117P000500002023-01-27 2:44PM EST50.002.582.502.99-0.92-26.29%191050.51%
ABNB250117P000550002023-01-27 2:31PM EST55.003.503.153.65-0.72-17.06%31,57848.59%
ABNB250117P000600002023-01-27 10:56AM EST60.004.753.904.65-0.25-5.00%316347.75%
ABNB250117P000650002023-01-27 10:33AM EST65.005.865.055.65-0.53-8.29%12446.50%
ABNB250117P000700002023-01-27 2:55PM EST70.006.606.106.85-1.86-21.99%193645.54%
ABNB250117P000750002023-01-27 2:55PM EST75.007.927.508.15-0.78-8.97%4414944.53%
ABNB250117P000800002023-01-27 3:08PM EST80.009.308.959.75-1.00-9.71%1427543.95%
ABNB250117P000850002023-01-27 12:00PM EST85.0011.7010.6011.45-1.04-8.16%540843.27%
ABNB250117P000900002023-01-27 3:42PM EST90.0013.0012.1513.15-2.71-17.25%5033642.30%
ABNB250117P000950002023-01-27 2:57PM EST95.0014.4514.1015.10-3.01-17.24%23,08741.58%
ABNB250117P001000002023-01-27 3:22PM EST100.0017.2516.1517.20-2.85-14.18%61,65340.88%
ABNB250117P001050002023-01-27 2:49PM EST105.0018.8218.3019.50-7.03-27.20%111040.30%
ABNB250117P001100002023-01-25 1:28PM EST110.0025.7120.6521.850.00-134639.56%
ABNB250117P001150002023-01-26 10:48AM EST115.0026.8523.0524.350.00-130538.86%
ABNB250117P001200002023-01-27 2:50PM EST120.0026.0225.4526.90-4.18-13.84%167638.02%
ABNB250117P001250002023-01-09 1:28PM EST125.0042.4328.2029.650.00-120237.29%
ABNB250117P001300002023-01-26 3:30PM EST130.0032.3031.0032.45-2.14-6.21%111036.44%
ABNB250117P001350002023-01-23 10:56AM EST135.0041.6033.8535.350.00-48635.53%
ABNB250117P001400002023-01-19 2:51PM EST140.0047.5536.8038.450.00-15334.74%
ABNB250117P001450002023-01-27 3:41PM EST145.0040.3039.1541.95-7.30-15.34%56134.37%
ABNB250117P001500002023-01-26 3:04PM EST150.0048.1043.1545.000.00-213033.08%
ABNB250117P001550002023-01-24 9:54AM EST155.0053.6545.7548.600.00-2832.46%
ABNB250117P001600002023-01-26 2:32PM EST160.0056.3549.4052.150.00-11131.54%
ABNB250117P001650002023-01-20 2:47PM EST165.0066.4553.2556.450.00-11031.75%
ABNB250117P001750002022-12-20 10:29AM EST175.0085.7877.0577.600.00-31352.52%
ABNB250117P001800002023-01-27 12:28PM EST180.0069.9065.7068.35-3.77-5.12%13129.40%
ABNB250117P001850002023-01-11 1:36PM EST185.0090.9269.9072.650.00-1128.88%
ABNB250117P001900002023-01-26 1:59PM EST190.0082.8274.1077.100.00-8928.52%