Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
152,66-2,60 (-1,67%)
No fechamento: 04:00PM EST
152,46 -0,20 (-0,13%)
Pós-fechamento: 08:00PM 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
ABNB250117C000450002024-02-12 9:51AM EST45.00109.54108.70110.800.00-54388.23%
ABNB250117C000500002024-02-23 1:57PM EST50.00105.00103.80105.95+3.39+3.34%29682.30%
ABNB250117C000550002024-01-08 10:41AM EST55.0086.5994.2595.450.00-1800.00%
ABNB250117C000600002024-02-23 2:21PM EST60.0095.2094.5096.65+7.25+8.24%109575.21%
ABNB250117C000650002024-02-12 10:21AM EST65.0092.3789.8091.950.00-39971.45%
ABNB250117C000700002024-02-12 12:05PM EST70.0088.9385.3087.200.00-47168.25%
ABNB250117C000750002024-02-23 2:21PM EST75.0081.5080.7082.70+3.80+4.89%114665.48%
ABNB250117C000800002024-02-06 9:32AM EST80.0070.0076.1578.250.00-17862.89%
ABNB250117C000850002024-02-15 2:24PM EST85.0078.6072.8073.800.00-19562.67%
ABNB250117C000900002024-02-14 10:52AM EST90.0061.4068.0069.250.00-518959.16%
ABNB250117C000950002024-02-16 3:13PM EST95.0065.4063.5565.850.00-110258.26%
ABNB250117C001000002024-02-23 2:34PM EST100.0060.3859.4561.70-2.80-4.43%143356.44%
ABNB250117C001050002024-02-01 2:19PM EST105.0051.0855.4057.600.00-518654.60%
ABNB250117C001100002024-02-21 9:37AM EST110.0046.8551.4553.800.00-147653.14%
ABNB250117C001150002024-02-16 3:36PM EST115.0049.1948.6549.000.00-1045451.67%
ABNB250117C001200002024-02-22 1:52PM EST120.0047.0045.0045.400.00-11,73550.41%
ABNB250117C001250002024-02-22 3:54PM EST125.0044.1341.5041.850.00-145049.52%
ABNB250117C001300002024-02-23 9:30AM EST130.0038.0037.2538.50-2.74-6.73%11,24048.39%
ABNB250117C001350002024-02-16 10:55AM EST135.0035.8434.9035.350.00-233147.42%
ABNB250117C001400002024-02-22 10:12AM EST140.0032.8031.6032.300.00-11,08346.41%
ABNB250117C001450002024-02-23 3:49PM EST145.0029.1329.1529.95-1.47-4.80%1271,49946.46%
ABNB250117C001500002024-02-23 3:41PM EST150.0026.3026.0526.80-2.20-7.72%321,95944.79%
ABNB250117C001550002024-02-23 3:40PM EST155.0023.8523.2025.00-2.12-8.16%4497245.29%
ABNB250117C001600002024-02-23 12:10PM EST160.0021.6021.2522.15-1.85-7.89%352,10443.70%
ABNB250117C001650002024-02-23 3:59PM EST165.0019.8019.6520.00-1.77-8.21%10192543.10%
ABNB250117C001700002024-02-22 3:15PM EST170.0019.2516.8518.000.00-41,48542.52%
ABNB250117C001750002024-02-23 2:53PM EST175.0015.8515.8516.15-1.75-9.94%9175741.97%
ABNB250117C001800002024-02-23 2:44PM EST180.0014.2113.3514.50-1.54-9.78%492,44441.54%
ABNB250117C001850002024-02-22 11:39AM EST185.0013.3512.1513.100.00-580941.34%
ABNB250117C001900002024-02-22 11:04AM EST190.0011.6310.5511.650.00-12,23840.84%
ABNB250117C001950002024-02-23 12:12PM EST195.0010.1510.2010.40+1.60+18.71%101,39440.49%
ABNB250117C002000002024-02-23 12:21PM EST200.009.029.109.30-0.58-6.04%103,70040.24%
ABNB250117C002100002024-02-23 11:20AM EST210.006.967.157.45-1.14-14.07%1976639.87%
ABNB250117C002200002024-02-23 3:21PM EST220.005.555.555.90-0.95-14.62%501,51639.45%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250117P000450002024-02-23 3:56PM EST45.000.210.060.21-0.01-4.55%77,01254.98%
ABNB250117P000500002024-02-15 2:12PM EST50.000.320.090.750.00-32,35159.30%
ABNB250117P000550002024-02-22 3:52PM EST55.000.340.130.750.00-12,66754.98%
ABNB250117P000600002024-02-23 9:41AM EST60.000.440.190.59-0.05-10.20%52,31353.22%
ABNB250117P000650002024-02-20 2:01PM EST65.000.700.260.830.00-2548552.22%
ABNB250117P000700002024-02-22 1:58PM EST70.000.800.501.150.00-2591651.45%
ABNB250117P000750002024-02-23 11:44AM EST75.001.060.801.39-0.08-7.02%370349.46%
ABNB250117P000800002024-02-23 3:30PM EST80.001.451.041.45-0.09-5.84%177446.03%
ABNB250117P000850002024-02-23 9:58AM EST85.001.701.531.80-0.14-7.61%31,72144.63%
ABNB250117P000900002024-02-23 10:49AM EST90.002.202.042.31+0.12+5.77%181,13743.79%
ABNB250117P000950002024-02-22 10:00AM EST95.002.702.382.740.00-24,27742.18%
ABNB250117P001000002024-02-22 10:29AM EST100.003.303.054.300.00-13,27644.65%
ABNB250117P001050002024-02-23 10:21AM EST105.004.153.954.05+0.30+7.79%211,75840.00%
ABNB250117P001100002024-02-23 2:28PM EST110.005.004.804.95+0.20+4.17%62,92839.22%
ABNB250117P001150002024-02-23 2:09PM EST115.005.955.805.95+0.25+4.39%482,10238.36%
ABNB250117P001200002024-02-23 2:40PM EST120.007.106.957.15+0.30+4.41%53,70037.68%
ABNB250117P001250002024-02-23 1:41PM EST125.008.308.258.45-0.17-2.01%12,03236.87%
ABNB250117P001300002024-02-23 12:32PM EST130.0010.129.759.95+0.17+1.71%12,36536.16%
ABNB250117P001350002024-02-15 10:29AM EST135.0012.1011.3512.600.00-51,94437.42%
ABNB250117P001400002024-02-23 10:36AM EST140.0013.5013.2013.45+0.50+3.85%234,48634.73%
ABNB250117P001450002024-02-23 2:26PM EST145.0015.6514.5016.25-2.00-11.33%184835.44%
ABNB250117P001500002024-02-23 12:34PM EST150.0018.0015.8017.70+0.90+5.26%71,99433.35%
ABNB250117P001550002024-02-23 10:37AM EST155.0020.2919.9020.20+1.04+5.40%4156232.82%
ABNB250117P001600002024-02-23 2:44PM EST160.0022.8721.7022.75-0.01-0.04%6148132.03%
ABNB250117P001650002024-02-22 3:52PM EST165.0024.3524.6025.700.00-5739331.60%
ABNB250117P001700002024-02-16 9:37AM EST170.0028.6028.1028.600.00-15330.74%
ABNB250117P001750002024-02-13 3:07PM EST175.0035.1731.4531.850.00-24630.16%
ABNB250117P001800002024-02-22 9:38AM EST180.0035.3434.7535.200.00-122129.41%
ABNB250117P001850002024-02-13 3:00PM EST185.0041.9437.3538.750.00-22728.69%
ABNB250117P001900002023-12-04 11:28AM EST190.0057.5057.4059.500.00-5057.77%
ABNB250117P001950002024-02-06 1:55PM EST195.0054.1045.7547.250.00-2129.24%
ABNB250117P002000002024-02-20 10:53AM EST200.0054.4049.8551.400.00-313028.91%
ABNB250117P002100002024-02-06 1:55PM EST210.0067.5058.4559.150.00-436225.31%
ABNB250117P002200002024-02-05 12:15PM EST220.0076.2067.3068.050.00-4422.74%