Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 | 2023-01-27 11:16AM EST | 45.00 | 72.00 | 75.65 | 78.50 | +3.78 | +5.54% | 1 | 16 | 71.06% |
| ABNB250117C00050000 | 2023-01-18 1:01PM EST | 50.00 | 59.63 | 71.80 | 74.45 | 0.00 | - | 1 | 36 | 68.46% |
| ABNB250117C00055000 | 2023-01-12 12:50PM EST | 55.00 | 53.05 | 68.05 | 70.65 | 0.00 | - | 1 | 28 | 66.39% |
| ABNB250117C00060000 | 2023-01-24 2:05PM EST | 60.00 | 55.35 | 64.30 | 67.00 | 0.00 | - | 5 | 45 | 64.44% |
| ABNB250117C00065000 | 2023-01-24 2:53PM EST | 65.00 | 51.78 | 60.90 | 63.55 | 0.00 | - | 3 | 98 | 63.12% |
| ABNB250117C00070000 | 2023-01-26 12:52PM EST | 70.00 | 51.45 | 57.40 | 60.15 | 0.00 | - | 4 | 47 | 61.53% |
| ABNB250117C00075000 | 2023-01-17 9:30AM EST | 75.00 | 42.45 | 54.00 | 56.90 | 0.00 | - | 1 | 25 | 60.09% |
| ABNB250117C00080000 | 2023-01-26 2:28PM EST | 80.00 | 45.40 | 51.00 | 53.80 | 0.00 | - | 1 | 63 | 59.11% |
| ABNB250117C00085000 | 2023-01-27 11:41AM EST | 85.00 | 44.85 | 47.95 | 50.80 | +2.35 | +5.53% | 8 | 49 | 57.98% |
| ABNB250117C00090000 | 2023-01-27 3:23PM EST | 90.00 | 46.15 | 45.10 | 47.95 | +9.37 | +25.48% | 21 | 90 | 57.04% |
| ABNB250117C00095000 | 2023-01-27 2:51PM EST | 95.00 | 43.00 | 41.90 | 43.80 | +5.45 | +14.51% | 4 | 75 | 54.37% |
| ABNB250117C00100000 | 2023-01-27 3:50PM EST | 100.00 | 41.00 | 39.50 | 41.05 | +6.14 | +17.61% | 26 | 340 | 53.67% |
| ABNB250117C00105000 | 2023-01-27 9:54AM EST | 105.00 | 33.25 | 36.80 | 39.70 | +1.20 | +3.74% | 10 | 127 | 53.77% |
| ABNB250117C00110000 | 2023-01-27 10:33AM EST | 110.00 | 31.60 | 34.45 | 37.20 | +3.75 | +13.46% | 11 | 71 | 52.96% |
| ABNB250117C00115000 | 2023-01-27 2:50PM EST | 115.00 | 32.35 | 32.60 | 34.95 | +5.77 | +21.71% | 12 | 148 | 52.63% |
| ABNB250117C00120000 | 2023-01-27 3:29PM EST | 120.00 | 31.13 | 30.45 | 32.45 | +7.35 | +30.91% | 301 | 380 | 51.70% |
| ABNB250117C00125000 | 2023-01-27 11:42AM EST | 125.00 | 25.73 | 28.50 | 30.00 | +2.43 | +10.43% | 1 | 44 | 50.83% |
| ABNB250117C00130000 | 2023-01-27 3:15PM EST | 130.00 | 27.62 | 26.70 | 28.50 | +7.32 | +36.06% | 2 | 45 | 50.69% |
| ABNB250117C00135000 | 2023-01-27 3:02PM EST | 135.00 | 25.05 | 24.15 | 26.55 | +8.26 | +49.20% | 1 | 45 | 51.34% |
| ABNB250117C00140000 | 2023-01-27 3:15PM EST | 140.00 | 23.67 | 22.80 | 24.60 | +6.47 | +37.62% | 1 | 56 | 50.45% |
| ABNB250117C00145000 | 2023-01-27 9:39AM EST | 145.00 | 17.85 | 20.95 | 23.10 | +0.55 | +3.18% | 1 | 83 | 50.14% |
| ABNB250117C00150000 | 2023-01-27 3:44PM EST | 150.00 | 20.28 | 19.50 | 21.05 | +4.22 | +26.28% | 86 | 190 | 48.86% |
| ABNB250117C00155000 | 2023-01-26 3:42PM EST | 155.00 | 14.65 | 18.05 | 20.90 | 0.00 | - | 1 | 50 | 50.39% |
| ABNB250117C00160000 | 2023-01-26 3:12PM EST | 160.00 | 13.45 | 16.70 | 17.85 | 0.00 | - | 1 | 303 | 47.33% |
| ABNB250117C00165000 | 2023-01-26 3:48PM EST | 165.00 | 12.25 | 15.35 | 16.90 | 0.00 | - | 4 | 35 | 47.42% |
| ABNB250117C00170000 | 2023-01-27 2:19PM EST | 170.00 | 14.26 | 14.15 | 15.65 | +3.26 | +29.64% | 7 | 28 | 46.92% |
| ABNB250117C00175000 | 2023-01-27 3:25PM EST | 175.00 | 14.35 | 13.20 | 14.50 | +3.75 | +35.38% | 2 | 61 | 46.49% |
| ABNB250117C00180000 | 2023-01-27 1:10PM EST | 180.00 | 11.50 | 12.20 | 13.40 | +1.95 | +20.42% | 4 | 2,083 | 46.03% |
| ABNB250117C00185000 | 2023-01-27 9:52AM EST | 185.00 | 9.25 | 11.15 | 12.45 | +0.45 | +5.11% | 1 | 169 | 45.72% |
| ABNB250117C00190000 | 2023-01-27 3:11PM EST | 190.00 | 11.00 | 10.00 | 11.65 | +2.60 | +30.95% | 23 | 287 | 45.57% |
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 | 2023-01-27 2:44PM EST | 45.00 | 1.99 | 1.73 | 2.15 | -0.26 | -11.56% | 3 | 88 | 50.99% |
| ABNB250117P00050000 | 2023-01-27 2:44PM EST | 50.00 | 2.58 | 2.50 | 2.99 | -0.92 | -26.29% | 1 | 910 | 50.51% |
| ABNB250117P00055000 | 2023-01-27 2:31PM EST | 55.00 | 3.50 | 3.15 | 3.65 | -0.72 | -17.06% | 3 | 1,578 | 48.59% |
| ABNB250117P00060000 | 2023-01-27 10:56AM EST | 60.00 | 4.75 | 3.90 | 4.65 | -0.25 | -5.00% | 3 | 163 | 47.75% |
| ABNB250117P00065000 | 2023-01-27 10:33AM EST | 65.00 | 5.86 | 5.05 | 5.65 | -0.53 | -8.29% | 1 | 24 | 46.50% |
| ABNB250117P00070000 | 2023-01-27 2:55PM EST | 70.00 | 6.60 | 6.10 | 6.85 | -1.86 | -21.99% | 19 | 36 | 45.54% |
| ABNB250117P00075000 | 2023-01-27 2:55PM EST | 75.00 | 7.92 | 7.50 | 8.15 | -0.78 | -8.97% | 44 | 149 | 44.53% |
| ABNB250117P00080000 | 2023-01-27 3:08PM EST | 80.00 | 9.30 | 8.95 | 9.75 | -1.00 | -9.71% | 14 | 275 | 43.95% |
| ABNB250117P00085000 | 2023-01-27 12:00PM EST | 85.00 | 11.70 | 10.60 | 11.45 | -1.04 | -8.16% | 5 | 408 | 43.27% |
| ABNB250117P00090000 | 2023-01-27 3:42PM EST | 90.00 | 13.00 | 12.15 | 13.15 | -2.71 | -17.25% | 50 | 336 | 42.30% |
| ABNB250117P00095000 | 2023-01-27 2:57PM EST | 95.00 | 14.45 | 14.10 | 15.10 | -3.01 | -17.24% | 2 | 3,087 | 41.58% |
| ABNB250117P00100000 | 2023-01-27 3:22PM EST | 100.00 | 17.25 | 16.15 | 17.20 | -2.85 | -14.18% | 6 | 1,653 | 40.88% |
| ABNB250117P00105000 | 2023-01-27 2:49PM EST | 105.00 | 18.82 | 18.30 | 19.50 | -7.03 | -27.20% | 1 | 110 | 40.30% |
| ABNB250117P00110000 | 2023-01-25 1:28PM EST | 110.00 | 25.71 | 20.65 | 21.85 | 0.00 | - | 1 | 346 | 39.56% |
| ABNB250117P00115000 | 2023-01-26 10:48AM EST | 115.00 | 26.85 | 23.05 | 24.35 | 0.00 | - | 1 | 305 | 38.86% |
| ABNB250117P00120000 | 2023-01-27 2:50PM EST | 120.00 | 26.02 | 25.45 | 26.90 | -4.18 | -13.84% | 1 | 676 | 38.02% |
| ABNB250117P00125000 | 2023-01-09 1:28PM EST | 125.00 | 42.43 | 28.20 | 29.65 | 0.00 | - | 1 | 202 | 37.29% |
| ABNB250117P00130000 | 2023-01-26 3:30PM EST | 130.00 | 32.30 | 31.00 | 32.45 | -2.14 | -6.21% | 1 | 110 | 36.44% |
| ABNB250117P00135000 | 2023-01-23 10:56AM EST | 135.00 | 41.60 | 33.85 | 35.35 | 0.00 | - | 4 | 86 | 35.53% |
| ABNB250117P00140000 | 2023-01-19 2:51PM EST | 140.00 | 47.55 | 36.80 | 38.45 | 0.00 | - | 1 | 53 | 34.74% |
| ABNB250117P00145000 | 2023-01-27 3:41PM EST | 145.00 | 40.30 | 39.15 | 41.95 | -7.30 | -15.34% | 5 | 61 | 34.37% |
| ABNB250117P00150000 | 2023-01-26 3:04PM EST | 150.00 | 48.10 | 43.15 | 45.00 | 0.00 | - | 2 | 130 | 33.08% |
| ABNB250117P00155000 | 2023-01-24 9:54AM EST | 155.00 | 53.65 | 45.75 | 48.60 | 0.00 | - | 2 | 8 | 32.46% |
| ABNB250117P00160000 | 2023-01-26 2:32PM EST | 160.00 | 56.35 | 49.40 | 52.15 | 0.00 | - | 1 | 11 | 31.54% |
| ABNB250117P00165000 | 2023-01-20 2:47PM EST | 165.00 | 66.45 | 53.25 | 56.45 | 0.00 | - | 1 | 10 | 31.75% |
| ABNB250117P00175000 | 2022-12-20 10:29AM EST | 175.00 | 85.78 | 77.05 | 77.60 | 0.00 | - | 3 | 13 | 52.52% |
| ABNB250117P00180000 | 2023-01-27 12:28PM EST | 180.00 | 69.90 | 65.70 | 68.35 | -3.77 | -5.12% | 1 | 31 | 29.40% |
| ABNB250117P00185000 | 2023-01-11 1:36PM EST | 185.00 | 90.92 | 69.90 | 72.65 | 0.00 | - | 1 | 1 | 28.88% |
| ABNB250117P00190000 | 2023-01-26 1:59PM EST | 190.00 | 82.82 | 74.10 | 77.10 | 0.00 | - | 8 | 9 | 28.52% |
© 2023 Yahoo. Todos os direitos reservados.
