Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.831,67 -1.371,66 (-2,14%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 75.70 | 76.90 | 0.00 | - | 4 | 7 | 62.88% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 60.14% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 66.85 | 68.65 | 0.00 | - | 6 | 16 | 58.57% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 110.00 | 58.90 | 62.80 | 64.35 | 0.00 | - | 1 | 2 | 56.58% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 59.00 | 60.25 | 0.00 | - | 8 | 10 | 55.07% |
| ABNB250321C00120000 | 2024-04-15 2:40PM EDT | 120.00 | 48.81 | 55.05 | 56.70 | 0.00 | - | 1 | 25 | 53.87% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 125.00 | 47.90 | 51.40 | 53.00 | 0.00 | - | 1 | 8 | 52.65% |
| ABNB250321C00130000 | 2024-04-26 2:12PM EDT | 130.00 | 49.05 | 47.80 | 49.50 | +7.50 | +18.05% | 3 | 13 | 51.52% |
| ABNB250321C00135000 | 2024-04-22 3:00PM EDT | 135.00 | 45.00 | 44.45 | 46.05 | +5.55 | +14.07% | 1 | 12 | 50.50% |
| ABNB250321C00140000 | 2024-04-22 1:11PM EDT | 140.00 | 35.85 | 41.35 | 42.55 | 0.00 | - | 1 | 7 | 50.61% |
| ABNB250321C00145000 | 2024-04-24 3:14PM EDT | 145.00 | 37.39 | 38.15 | 39.50 | 0.00 | - | 1 | 7 | 49.81% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 150.00 | 29.95 | 35.20 | 36.65 | 0.00 | - | 1 | 12 | 49.16% |
| ABNB250321C00155000 | 2024-04-25 2:23PM EDT | 155.00 | 32.00 | 32.60 | 33.75 | 0.00 | - | 12 | 20 | 48.22% |
| ABNB250321C00160000 | 2024-04-24 12:51PM EDT | 160.00 | 28.99 | 29.85 | 30.70 | 0.00 | - | 2 | 8 | 46.85% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 165.00 | 24.05 | 27.30 | 28.20 | 0.00 | - | 1 | 61 | 46.20% |
| ABNB250321C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 26.05 | 25.05 | 25.85 | +1.43 | +5.81% | 1 | 23 | 45.60% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 175.00 | 21.50 | 23.25 | 24.00 | 0.00 | - | 3 | 667 | 45.61% |
| ABNB250321C00180000 | 2024-04-24 10:01AM EDT | 180.00 | 21.09 | 20.90 | 21.65 | 0.00 | - | 1 | 129 | 44.61% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 185.00 | 20.95 | 19.00 | 19.80 | 0.00 | - | 7 | 60 | 44.23% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 190.00 | 19.08 | 17.45 | 18.05 | 0.00 | - | 2 | 152 | 43.82% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 195.00 | 15.75 | 15.65 | 16.45 | 0.00 | - | 1 | 93 | 43.48% |
| ABNB250321C00200000 | 2024-04-24 11:07AM EDT | 200.00 | 13.85 | 14.65 | 14.95 | 0.00 | - | 6 | 120 | 43.12% |
| ABNB250321C00210000 | 2024-04-24 2:00PM EDT | 210.00 | 11.65 | 11.65 | 12.40 | 0.00 | - | 5 | 61 | 42.64% |
| ABNB250321C00220000 | 2024-03-28 11:21AM EDT | 220.00 | 11.25 | 9.95 | 10.25 | 0.00 | - | 9 | 117 | 42.24% |
| ABNB250321C00230000 | 2024-04-18 2:58PM EDT | 230.00 | 7.40 | 8.15 | 8.40 | 0.00 | - | 2 | 40 | 41.79% |
| ABNB250321C00240000 | 2024-04-17 10:32AM EDT | 240.00 | 5.85 | 6.70 | 6.95 | 0.00 | - | 5 | 182 | 41.59% |
| ABNB250321C00250000 | 2024-04-22 11:49AM EDT | 250.00 | 4.15 | 5.10 | 5.75 | 0.00 | - | 2 | 199 | 41.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00080000 | 2024-04-12 3:27PM EDT | 80.00 | 1.46 | 1.00 | 1.45 | 0.00 | - | 7 | 7 | 49.56% |
| ABNB250321P00085000 | 2024-04-23 2:54PM EDT | 85.00 | 1.71 | 1.24 | 1.76 | 0.00 | - | 2 | 11 | 48.05% |
| ABNB250321P00090000 | 2024-04-09 11:21AM EDT | 90.00 | 2.13 | 1.69 | 2.03 | 0.00 | - | 1 | 9 | 46.11% |
| ABNB250321P00095000 | 2024-04-23 1:21PM EDT | 95.00 | 2.60 | 2.25 | 2.45 | 0.00 | - | 1 | 11 | 44.81% |
| ABNB250321P00100000 | 2024-04-12 12:20PM EDT | 100.00 | 3.45 | 2.80 | 3.05 | 0.00 | - | 5 | 9 | 44.07% |
| ABNB250321P00105000 | 2024-04-23 9:51AM EDT | 105.00 | 3.95 | 3.40 | 3.65 | 0.00 | - | 23 | 25 | 42.97% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 110.00 | 4.70 | 4.15 | 4.40 | 0.00 | - | 29 | 88 | 42.11% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 5.26 | 5.00 | 5.20 | 0.00 | - | 1 | 64 | 41.12% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 120.00 | 6.20 | 5.95 | 6.20 | 0.00 | - | 10 | 33 | 40.41% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 125.00 | 8.45 | 7.05 | 7.55 | 0.00 | - | 1 | 174 | 40.24% |
| ABNB250321P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 9.40 | 8.30 | 8.75 | 0.00 | - | 95 | 116 | 39.37% |
| ABNB250321P00135000 | 2024-04-25 10:15AM EDT | 135.00 | 10.65 | 9.70 | 10.25 | 0.00 | - | 2 | 51 | 38.86% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 140.00 | 12.10 | 11.25 | 11.50 | 0.00 | - | 6 | 143 | 37.56% |
| ABNB250321P00145000 | 2024-04-26 11:05AM EDT | 145.00 | 12.80 | 12.95 | 13.25 | -1.05 | -7.58% | 1 | 347 | 36.98% |
| ABNB250321P00150000 | 2024-04-26 1:52PM EDT | 150.00 | 14.80 | 14.85 | 15.40 | -1.65 | -10.03% | 3 | 13 | 36.82% |
| ABNB250321P00155000 | 2024-04-26 2:59PM EDT | 155.00 | 16.90 | 16.90 | 17.25 | -2.35 | -12.21% | 2 | 9 | 35.84% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 160.00 | 21.10 | 19.10 | 19.75 | 0.00 | - | 50 | 224 | 35.69% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 165.00 | 24.26 | 21.45 | 22.15 | 0.00 | - | 2 | 230 | 35.08% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 25.55 | 23.80 | 24.50 | 0.00 | - | 38 | 102 | 34.12% |
| ABNB250321P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 28.75 | 26.55 | 27.25 | 0.00 | - | 7 | 390 | 33.54% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 180.00 | 32.45 | 29.55 | 30.55 | 0.00 | - | 1 | 116 | 33.56% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 32.26% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 41.70% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 39.05 | 40.45 | 0.00 | - | 1 | 40 | 32.09% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 33.70% |
© 2024 Yahoo. Todos os direitos reservados.