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
67.888,32 +1.697,30 (+2,56%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 57.65 | 59.00 | 0.00 | - | - | 1 | 72.10% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 82.79% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 134.77% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB250321C00110000 | 2024-07-25 1:31PM EDT | 110.00 | 38.65 | 37.55 | 39.20 | 0.00 | - | 2 | 31 | 52.19% |
| ABNB250321C00115000 | 2024-07-11 9:34AM EDT | 115.00 | 41.95 | 33.95 | 34.70 | 0.00 | - | 1 | 9 | 48.27% |
| ABNB250321C00120000 | 2024-07-01 1:17PM EDT | 120.00 | 39.17 | 30.45 | 31.30 | 0.00 | - | 1 | 41 | 47.24% |
| ABNB250321C00125000 | 2024-07-16 11:57AM EDT | 125.00 | 34.80 | 27.10 | 28.45 | 0.00 | - | 2 | 18 | 47.16% |
| ABNB250321C00130000 | 2024-07-26 1:34PM EDT | 130.00 | 24.30 | 24.25 | 25.05 | 0.00 | - | 3 | 34 | 45.28% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 29.45 | 27.05 | 27.65 | 0.00 | - | 1 | 13 | 56.26% |
| ABNB250321C00140000 | 2024-07-26 12:47PM EDT | 140.00 | 18.78 | 18.80 | 20.10 | -7.87 | -29.53% | 1 | 9 | 44.67% |
| ABNB250321C00145000 | 2024-07-25 1:06PM EDT | 145.00 | 17.33 | 16.40 | 17.70 | 0.00 | - | 3 | 14 | 43.90% |
| ABNB250321C00150000 | 2024-07-26 1:46PM EDT | 150.00 | 14.15 | 13.90 | 14.75 | -2.45 | -14.76% | 1 | 620 | 41.50% |
| ABNB250321C00155000 | 2024-07-26 3:08PM EDT | 155.00 | 12.13 | 12.25 | 12.95 | -8.47 | -41.12% | 1 | 165 | 41.24% |
| ABNB250321C00160000 | 2024-07-25 9:38AM EDT | 160.00 | 10.00 | 10.50 | 10.80 | 0.00 | - | 3 | 359 | 39.79% |
| ABNB250321C00165000 | 2024-07-25 12:46PM EDT | 165.00 | 9.45 | 8.95 | 10.15 | 0.00 | - | 14 | 392 | 41.39% |
| ABNB250321C00170000 | 2024-07-26 12:47PM EDT | 170.00 | 7.55 | 7.60 | 7.90 | -3.21 | -29.83% | 2 | 169 | 38.86% |
| ABNB250321C00175000 | 2024-07-25 3:23PM EDT | 175.00 | 6.55 | 6.45 | 7.60 | -0.25 | -3.68% | 7 | 862 | 40.72% |
| ABNB250321C00180000 | 2024-07-26 3:46PM EDT | 180.00 | 5.55 | 5.40 | 5.70 | -2.37 | -29.92% | 10 | 302 | 38.14% |
| ABNB250321C00185000 | 2024-07-26 10:24AM EDT | 185.00 | 4.82 | 4.55 | 6.80 | -2.28 | -32.11% | 1 | 105 | 43.39% |
| ABNB250321C00190000 | 2024-07-10 2:50PM EDT | 190.00 | 6.90 | 3.85 | 4.05 | 0.00 | - | 2 | 113 | 37.53% |
| ABNB250321C00195000 | 2024-07-23 3:36PM EDT | 195.00 | 5.00 | 3.20 | 3.40 | 0.00 | - | 1 | 135 | 37.27% |
| ABNB250321C00200000 | 2024-07-26 12:47PM EDT | 200.00 | 2.70 | 2.68 | 3.10 | -0.10 | -3.57% | 1 | 147 | 37.99% |
| ABNB250321C00210000 | 2024-07-08 2:34PM EDT | 210.00 | 3.55 | 1.87 | 2.03 | 0.00 | - | 1 | 63 | 36.87% |
| ABNB250321C00220000 | 2024-07-23 3:36PM EDT | 220.00 | 2.24 | 1.28 | 1.63 | 0.00 | - | 1 | 115 | 37.77% |
| ABNB250321C00230000 | 2024-06-28 9:57AM EDT | 230.00 | 2.01 | 0.88 | 1.01 | 0.00 | - | 3 | 34 | 36.55% |
| ABNB250321C00240000 | 2024-07-15 2:57PM EDT | 240.00 | 0.70 | 0.40 | 0.91 | -0.24 | -25.53% | 2 | 187 | 38.14% |
| ABNB250321C00250000 | 2024-07-18 1:26PM EDT | 250.00 | 0.90 | 0.20 | 0.90 | 0.00 | - | 3 | 509 | 40.25% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00075000 | 2024-07-25 9:33AM EDT | 75.00 | 0.60 | 0.22 | 0.95 | 0.00 | - | 10 | 14 | 48.73% |
| ABNB250321P00080000 | 2024-07-15 1:17PM EDT | 80.00 | 0.59 | 0.40 | 1.15 | 0.00 | - | 2 | 44 | 46.31% |
| ABNB250321P00085000 | 2024-07-15 1:19PM EDT | 85.00 | 0.77 | 0.70 | 1.36 | 0.00 | - | 2 | 13 | 43.80% |
| ABNB250321P00090000 | 2024-07-26 9:45AM EDT | 90.00 | 1.45 | 1.44 | 1.57 | +0.62 | +74.70% | 1 | 12 | 41.14% |
| ABNB250321P00095000 | 2024-07-26 12:45PM EDT | 95.00 | 1.99 | 1.95 | 2.09 | +0.09 | +4.74% | 1 | 49 | 40.17% |
| ABNB250321P00100000 | 2024-07-24 9:53AM EDT | 100.00 | 2.05 | 2.58 | 2.73 | 0.00 | - | 31 | 67 | 39.20% |
| ABNB250321P00105000 | 2024-07-19 10:04AM EDT | 105.00 | 2.37 | 3.35 | 3.60 | 0.00 | - | 1 | 114 | 38.62% |
| ABNB250321P00110000 | 2024-07-25 1:32PM EDT | 110.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 27 | 331 | 37.51% |
| ABNB250321P00115000 | 2024-07-18 11:17AM EDT | 115.00 | 4.00 | 5.45 | 5.75 | 0.00 | - | 10 | 139 | 37.00% |
| ABNB250321P00120000 | 2024-07-25 9:35AM EDT | 120.00 | 7.00 | 6.80 | 7.05 | 0.00 | - | 2 | 211 | 36.03% |
| ABNB250321P00125000 | 2024-07-25 11:10AM EDT | 125.00 | 8.35 | 8.40 | 8.60 | 0.00 | - | 5 | 383 | 35.18% |
| ABNB250321P00130000 | 2024-07-25 10:01AM EDT | 130.00 | 10.91 | 10.20 | 10.70 | 0.00 | - | 1 | 605 | 35.13% |
| ABNB250321P00135000 | 2024-07-25 11:51AM EDT | 135.00 | 12.20 | 11.55 | 12.55 | 0.00 | - | 5 | 521 | 33.88% |
| ABNB250321P00140000 | 2024-07-26 11:02AM EDT | 140.00 | 14.60 | 13.55 | 14.85 | -0.20 | -1.35% | 11 | 494 | 33.14% |
| ABNB250321P00145000 | 2024-07-25 10:13AM EDT | 145.00 | 18.05 | 16.05 | 17.40 | 0.00 | - | 8 | 691 | 32.38% |
| ABNB250321P00150000 | 2024-07-24 3:45PM EDT | 150.00 | 17.45 | 18.95 | 20.25 | 0.00 | - | 79 | 1,299 | 31.73% |
| ABNB250321P00155000 | 2024-07-08 10:21AM EDT | 155.00 | 16.25 | 22.70 | 23.25 | 0.00 | - | 15 | 318 | 30.85% |
| ABNB250321P00160000 | 2024-07-24 10:39AM EDT | 160.00 | 23.60 | 25.30 | 26.60 | 0.00 | - | 50 | 301 | 30.21% |
| ABNB250321P00165000 | 2024-07-12 1:10PM EDT | 165.00 | 24.60 | 28.60 | 30.15 | 0.00 | - | 5 | 205 | 29.47% |
| ABNB250321P00170000 | 2024-07-25 11:05AM EDT | 170.00 | 33.10 | 32.65 | 34.95 | 0.00 | - | 2 | 90 | 31.57% |
| ABNB250321P00175000 | 2024-07-02 2:42PM EDT | 175.00 | 26.80 | 36.40 | 38.00 | 0.00 | - | 1 | 390 | 28.26% |
| ABNB250321P00180000 | 2024-07-25 11:05AM EDT | 180.00 | 41.25 | 41.00 | 42.25 | 0.00 | - | 2 | 116 | 27.81% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.