Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
155,01-5,09 (-3,18%)
No fechamento: 04:00PM EDT
154,42 -0,59 (-0,38%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250620C000600002024-03-08 1:02PM EDT60.00109.00105.40107.450.00-33105.85%
ABNB250620C000700002024-02-29 2:24PM EDT70.0092.8598.60102.850.00-23106.02%
ABNB250620C000800002024-02-13 11:28AM EDT80.0081.0091.9595.950.00-13101.58%
ABNB250620C000850002024-01-16 2:35PM EDT85.0059.5580.6081.500.00-222272.74%
ABNB250620C000900002024-04-17 1:30PM EDT90.0076.6573.2074.650.00-11661.70%
ABNB250620C000950002023-12-13 2:57PM EDT95.0059.9054.6055.650.00-170.00%
ABNB250620C001000002024-04-19 12:31PM EDT100.0067.2165.8566.40-5.68-7.79%13858.64%
ABNB250620C001050002024-04-18 11:16AM EDT105.0068.4662.0563.300.00-21057.97%
ABNB250620C001100002024-04-08 3:00PM EDT110.0063.6057.7559.400.00-15755.65%
ABNB250620C001150002024-02-14 2:05PM EDT115.0050.2560.2561.200.00-21366.05%
ABNB250620C001200002024-04-15 3:55PM EDT120.0052.5050.8552.250.00-211253.21%
ABNB250620C001250002024-04-15 9:30AM EDT125.0054.0348.1048.650.00-29252.41%
ABNB250620C001300002024-04-17 3:16PM EDT130.0047.9044.3545.700.00-15951.11%
ABNB250620C001350002024-04-15 9:49AM EDT135.0047.4841.9042.400.00-44650.49%
ABNB250620C001400002024-04-09 3:02PM EDT140.0044.0038.9540.150.00-1016450.15%
ABNB250620C001450002024-04-15 2:01PM EDT145.0037.1236.0036.750.00-19449.29%
ABNB250620C001500002024-04-17 1:22PM EDT150.0035.9033.1034.200.00-117548.67%
ABNB250620C001550002024-04-18 11:04AM EDT155.0036.2031.2531.600.00-480047.81%
ABNB250620C001600002024-04-12 3:19PM EDT160.0032.0128.9029.350.00-118047.32%
ABNB250620C001650002024-04-15 2:47PM EDT165.0027.4826.7527.150.00-15746.75%
ABNB250620C001700002024-04-16 11:29AM EDT170.0026.3524.6525.050.00-125746.17%
ABNB250620C001750002024-04-19 2:55PM EDT175.0023.1022.7523.20-2.40-9.41%135445.80%
ABNB250620C001800002024-04-17 10:11AM EDT180.0022.6020.9521.750.00-2123345.89%
ABNB250620C001850002024-04-18 3:19PM EDT185.0022.0319.2519.700.00-117844.93%
ABNB250620C001900002024-03-21 12:27PM EDT190.0026.2717.7518.150.00-110644.57%
ABNB250620C001950002024-04-17 10:11AM EDT195.0017.9016.2516.700.00-1422844.22%
ABNB250620C002000002024-04-18 1:48PM EDT200.0017.3214.9515.450.00-152944.05%
ABNB250620C002100002024-03-28 10:18AM EDT210.0017.5012.5513.000.00-153443.39%
ABNB250620C002200002024-04-19 3:40PM EDT220.0010.7510.6010.95-1.95-15.35%1122342.90%
ABNB250620C002300002024-04-19 3:46PM EDT230.009.008.859.25-4.00-30.77%11442.54%
ABNB250620C002400002024-04-17 10:30AM EDT240.008.407.457.750.00-55042.11%
ABNB250620C002500002024-04-05 2:59PM EDT250.006.756.256.60-1.55-18.67%88041.98%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250620P000600002024-03-15 10:06AM EDT60.000.930.611.050.00-55350.29%
ABNB250620P000650002024-04-16 10:04AM EDT65.001.330.841.470.00-120952.23%
ABNB250620P000700002024-04-05 10:08AM EDT70.001.401.161.790.00-28150.53%
ABNB250620P000750002024-03-07 1:42PM EDT75.001.671.382.090.00-13048.52%
ABNB250620P000800002024-04-18 9:30AM EDT80.002.282.312.460.00-224946.79%
ABNB250620P000850002024-04-11 11:32AM EDT85.002.542.853.050.00-121945.89%
ABNB250620P000900002024-04-03 10:00AM EDT90.003.353.453.650.00-79844.71%
ABNB250620P000950002024-04-16 9:55AM EDT95.004.204.204.400.00-31,90043.82%
ABNB250620P001000002024-04-19 2:40PM EDT100.004.995.005.25+0.34+7.31%150042.94%
ABNB250620P001050002024-04-05 10:24AM EDT105.005.755.956.200.00-728442.08%
ABNB250620P001100002024-04-04 1:10PM EDT110.006.357.007.250.00-1048641.21%
ABNB250620P001150002024-04-08 1:54PM EDT115.007.558.158.400.00-11,11340.32%
ABNB250620P001200002024-04-17 11:00AM EDT120.009.159.509.750.00-5829539.62%
ABNB250620P001250002024-04-11 11:12AM EDT125.009.7510.9011.250.00-537738.95%
ABNB250620P001300002024-04-17 12:20PM EDT130.0012.1012.6012.850.00-4185938.23%
ABNB250620P001350002024-04-12 10:41AM EDT135.0013.5514.2514.600.00-213137.53%
ABNB250620P001400002024-04-18 9:37AM EDT140.0014.7016.1516.900.00-119937.50%
ABNB250620P001450002024-04-03 12:10PM EDT145.0017.0018.2018.600.00-210636.24%
ABNB250620P001500002024-04-17 11:04AM EDT150.0019.7020.4020.800.00-2429335.56%
ABNB250620P001550002024-04-17 9:30AM EDT155.0021.7322.8023.150.00-510334.88%
ABNB250620P001600002024-04-18 9:38AM EDT160.0023.1025.3025.700.00-3027234.27%
ABNB250620P001650002024-03-15 11:33AM EDT165.0026.6026.5527.350.00-21363132.08%
ABNB250620P001700002024-03-18 9:47AM EDT170.0029.1029.3029.900.00-1512331.00%
ABNB250620P001750002024-04-03 3:39PM EDT175.0032.1033.9034.700.00-15333.08%
ABNB250620P001800002024-03-21 1:48PM EDT180.0031.1537.0037.500.00-15931.91%
ABNB250620P001850002024-03-21 3:31PM EDT185.0034.0040.2541.150.00-12031.83%
ABNB250620P001900002024-02-15 4:07PM EDT190.0043.2041.7042.700.00-262628.02%
ABNB250620P001950002024-03-21 12:03PM EDT195.0039.9047.3048.400.00-4430.94%
ABNB250620P002000002024-04-02 3:06PM EDT200.0048.0550.8052.550.00-295431.09%
ABNB250620P002200002023-12-26 10:46AM EDT220.0080.7571.5073.850.00--139.26%