Mercado abrirá em 7 h 20 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,71-1,39 (-0,96%)
No fechamento: 04:00PM EDT
142,55 -0,16 (-0,11%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250321C000900002024-04-22 1:11PM EDT90.0072.500.000.000.00--00.00%
ABNB250321C000950002024-04-09 11:44AM EDT95.0073.8057.0559.200.00-4766.82%
ABNB250321C001000002024-03-27 12:41PM EDT100.0074.4071.0072.650.00-11113.54%
ABNB250321C001050002024-04-23 3:49PM EDT105.0064.550.000.000.00-600.00%
ABNB250321C001100002024-05-17 1:57PM EDT110.0045.050.000.000.00-200.00%
ABNB250321C001150002024-04-15 3:49PM EDT115.0052.6040.9041.800.00-81054.33%
ABNB250321C001200002024-05-21 9:31AM EDT120.0036.990.000.000.00-1000.00%
ABNB250321C001250002024-05-14 10:37AM EDT125.0035.500.000.000.00-500.00%
ABNB250321C001300002024-05-16 2:59PM EDT130.0032.000.000.000.00-100.00%
ABNB250321C001350002024-05-09 12:37PM EDT135.0029.450.000.000.00-200.00%
ABNB250321C001400002024-05-13 3:56PM EDT140.0027.650.000.000.00-100.00%
ABNB250321C001450002024-05-16 3:49PM EDT145.0023.600.000.000.00-600.39%
ABNB250321C001500002024-05-16 10:08AM EDT150.0020.850.000.000.00-101.56%
ABNB250321C001550002024-05-14 2:28PM EDT155.0018.550.000.000.00-4301.56%
ABNB250321C001600002024-05-22 2:47PM EDT160.0014.080.000.000.00-203.13%
ABNB250321C001650002024-05-17 3:54PM EDT165.0014.000.000.000.00-1403.13%
ABNB250321C001700002024-05-21 9:42AM EDT170.0011.740.000.000.00-403.13%
ABNB250321C001750002024-05-20 9:41AM EDT175.0010.800.000.000.00-106.25%
ABNB250321C001800002024-05-09 12:39PM EDT180.0010.830.000.000.00-1606.25%
ABNB250321C001850002024-04-11 3:43PM EDT185.0020.958.559.350.00-76042.49%
ABNB250321C001900002024-05-22 1:06PM EDT190.006.500.000.000.00-9306.25%
ABNB250321C001950002024-05-22 1:07PM EDT195.005.650.000.000.00-5406.25%
ABNB250321C002000002024-05-22 1:06PM EDT200.004.900.000.000.00-4306.25%
ABNB250321C002100002024-05-14 12:21PM EDT210.004.910.000.000.00-106.25%
ABNB250321C002200002024-05-22 1:01PM EDT220.002.580.000.000.00-22012.50%
ABNB250321C002300002024-05-22 2:12PM EDT230.001.870.000.000.00-1012.50%
ABNB250321C002400002024-05-21 11:47AM EDT240.001.550.000.000.00-1012.50%
ABNB250321C002500002024-05-22 3:49PM EDT250.000.980.000.000.00-42012.50%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250321P000800002024-05-20 3:41PM EDT80.000.980.000.000.00-5012.50%
ABNB250321P000850002024-05-09 11:44AM EDT85.001.410.000.000.00-2012.50%
ABNB250321P000900002024-05-15 1:35PM EDT90.001.730.000.000.00-1012.50%
ABNB250321P000950002024-05-10 9:30AM EDT95.002.300.000.000.00-20012.50%
ABNB250321P001000002024-05-20 2:59PM EDT100.002.660.000.000.00-306.25%
ABNB250321P001050002024-05-22 9:56AM EDT105.003.550.000.000.00-2506.25%
ABNB250321P001100002024-05-20 2:50PM EDT110.004.250.000.000.00-2606.25%
ABNB250321P001150002024-05-20 2:50PM EDT115.005.320.000.000.00-306.25%
ABNB250321P001200002024-05-22 1:07PM EDT120.006.750.000.000.00-6103.13%
ABNB250321P001250002024-05-14 1:09PM EDT125.007.950.000.000.00-1603.13%
ABNB250321P001300002024-05-22 12:25PM EDT130.0010.050.000.000.00-1503.13%
ABNB250321P001350002024-05-16 1:47PM EDT135.0011.170.000.000.00-101.56%
ABNB250321P001400002024-05-22 2:37PM EDT140.0014.400.000.000.00-4700.39%
ABNB250321P001450002024-05-22 1:02PM EDT145.0016.400.000.000.00-1000.00%
ABNB250321P001500002024-05-17 3:56PM EDT150.0018.500.000.000.00-9800.00%
ABNB250321P001550002024-05-17 3:56PM EDT155.0021.250.000.000.00-12600.00%
ABNB250321P001600002024-05-09 12:56PM EDT160.0023.900.000.000.00-10300.00%
ABNB250321P001650002024-05-22 2:17PM EDT165.0028.350.000.000.00-100.00%
ABNB250321P001700002024-04-23 2:34PM EDT170.0025.550.000.000.00-3800.00%
ABNB250321P001750002024-05-01 3:11PM EDT175.0028.850.000.000.00-300.00%
ABNB250321P001800002024-05-10 12:24PM EDT180.0038.470.000.000.00-200.00%
ABNB250321P001850002024-03-27 11:05AM EDT185.0032.4532.4033.200.00-4960.00%
ABNB250321P001900002024-03-20 1:11PM EDT190.0037.4541.9542.500.00--50.00%
ABNB250321P001950002024-04-03 2:26PM EDT195.0042.7541.9043.000.00-1400.00%
ABNB250321P002100002024-03-12 11:07AM EDT210.0050.8052.6553.250.00--100.00%