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
68.079,59 +913,02 (+1,36%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620C00060000 | 2024-05-31 12:29PM EDT | 60.00 | 86.51 | 92.50 | 97.50 | 0.00 | - | 3 | 6 | 130.14% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 70.00 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 171.94% |
| ABNB250620C00075000 | 2024-05-09 11:48AM EDT | 75.00 | 77.82 | 74.55 | 78.95 | 0.00 | - | 4 | 4 | 91.41% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 80.00 | 72.40 | 70.10 | 74.40 | 0.00 | - | 1 | 2 | 86.28% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 85.00 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 123.03% |
| ABNB250620C00090000 | 2024-07-08 9:34AM EDT | 90.00 | 68.35 | 55.10 | 57.90 | 0.00 | - | 1 | 66 | 55.17% |
| ABNB250620C00095000 | 2024-06-21 3:04PM EDT | 95.00 | 60.73 | 58.20 | 62.00 | 0.00 | - | 1 | 8 | 76.03% |
| ABNB250620C00100000 | 2024-07-02 1:10PM EDT | 100.00 | 61.98 | 47.90 | 49.20 | 0.00 | - | 2 | 76 | 51.99% |
| ABNB250620C00105000 | 2024-07-25 1:28PM EDT | 105.00 | 45.11 | 44.15 | 44.75 | 0.00 | - | 1 | 11 | 50.53% |
| ABNB250620C00110000 | 2024-06-17 12:33PM EDT | 110.00 | 48.47 | 45.95 | 47.25 | 0.00 | - | 1 | 58 | 62.65% |
| ABNB250620C00115000 | 2024-07-25 11:48AM EDT | 115.00 | 37.35 | 37.05 | 37.50 | 0.00 | - | 1 | 9 | 47.71% |
| ABNB250620C00120000 | 2024-07-22 11:02AM EDT | 120.00 | 42.30 | 33.75 | 34.70 | 0.00 | - | 1 | 138 | 47.75% |
| ABNB250620C00125000 | 2024-07-15 9:30AM EDT | 125.00 | 35.25 | 30.35 | 32.20 | 0.00 | - | 1 | 94 | 48.05% |
| ABNB250620C00130000 | 2024-07-19 2:33PM EDT | 130.00 | 33.30 | 27.70 | 29.30 | 0.00 | - | 16 | 84 | 47.15% |
| ABNB250620C00135000 | 2024-07-26 10:41AM EDT | 135.00 | 25.00 | 24.90 | 25.35 | -1.00 | -3.85% | 1 | 49 | 43.90% |
| ABNB250620C00140000 | 2024-07-25 9:57AM EDT | 140.00 | 22.50 | 22.35 | 22.80 | 0.00 | - | 2 | 272 | 43.18% |
| ABNB250620C00145000 | 2024-07-25 10:09AM EDT | 145.00 | 19.45 | 20.00 | 20.85 | 0.00 | - | 4 | 416 | 43.30% |
| ABNB250620C00150000 | 2024-07-26 3:33PM EDT | 150.00 | 17.90 | 17.80 | 18.20 | -2.85 | -13.73% | 216 | 303 | 41.80% |
| ABNB250620C00155000 | 2024-07-25 9:30AM EDT | 155.00 | 16.05 | 15.80 | 16.15 | -0.64 | -3.83% | 9 | 483 | 41.14% |
| ABNB250620C00160000 | 2024-07-26 12:08PM EDT | 160.00 | 14.55 | 13.95 | 15.00 | -1.84 | -11.23% | 12 | 499 | 41.90% |
| ABNB250620C00165000 | 2024-07-26 10:58AM EDT | 165.00 | 12.45 | 12.25 | 12.65 | -0.10 | -0.80% | 32 | 479 | 40.10% |
| ABNB250620C00170000 | 2024-07-25 11:54AM EDT | 170.00 | 11.05 | 10.75 | 11.65 | 0.00 | - | 13 | 470 | 40.65% |
| ABNB250620C00175000 | 2024-07-25 11:54AM EDT | 175.00 | 9.70 | 9.35 | 10.00 | 0.00 | - | 3 | 455 | 39.65% |
| ABNB250620C00180000 | 2024-07-26 2:57PM EDT | 180.00 | 8.10 | 8.15 | 8.50 | -0.35 | -4.14% | 27 | 868 | 38.67% |
| ABNB250620C00185000 | 2024-07-26 11:25AM EDT | 185.00 | 7.15 | 7.10 | 7.40 | -0.25 | -3.38% | 16 | 287 | 38.26% |
| ABNB250620C00190000 | 2024-07-26 11:04AM EDT | 190.00 | 6.30 | 6.15 | 6.45 | -0.30 | -4.55% | 7 | 445 | 37.94% |
| ABNB250620C00195000 | 2024-07-25 11:15AM EDT | 195.00 | 5.40 | 5.35 | 5.60 | -0.30 | -5.26% | 1 | 296 | 37.62% |
| ABNB250620C00200000 | 2024-07-26 2:47PM EDT | 200.00 | 4.75 | 4.65 | 4.90 | -0.20 | -4.04% | 27 | 1,344 | 37.45% |
| ABNB250620C00210000 | 2024-07-25 12:41PM EDT | 210.00 | 3.80 | 3.45 | 3.70 | 0.00 | - | 3 | 942 | 37.03% |
| ABNB250620C00220000 | 2024-07-02 10:15AM EDT | 220.00 | 5.05 | 2.61 | 3.20 | 0.00 | - | 1 | 243 | 38.12% |
| ABNB250620C00230000 | 2024-06-17 1:36PM EDT | 230.00 | 3.55 | 2.55 | 2.78 | 0.00 | - | 1 | 26 | 39.10% |
| ABNB250620C00240000 | 2024-07-26 11:30AM EDT | 240.00 | 1.53 | 1.46 | 1.62 | -0.41 | -21.13% | 16 | 107 | 36.45% |
| ABNB250620C00250000 | 2024-07-26 11:30AM EDT | 250.00 | 1.12 | 1.09 | 1.42 | +0.04 | +3.70% | 5 | 188 | 37.40% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620P00060000 | 2024-07-23 12:30PM EDT | 60.00 | 0.41 | 0.20 | 0.80 | 0.00 | - | 19 | 78 | 52.32% |
| ABNB250620P00065000 | 2024-07-23 12:30PM EDT | 65.00 | 0.51 | 0.27 | 1.58 | 0.00 | - | 41 | 219 | 55.48% |
| ABNB250620P00070000 | 2024-07-24 11:39AM EDT | 70.00 | 0.79 | 0.37 | 1.50 | 0.00 | - | 54 | 135 | 50.22% |
| ABNB250620P00075000 | 2024-06-25 10:02AM EDT | 75.00 | 0.55 | 0.10 | 1.45 | 0.00 | - | 10 | 48 | 45.58% |
| ABNB250620P00080000 | 2024-07-24 2:01PM EDT | 80.00 | 1.30 | 1.35 | 1.69 | 0.00 | - | 5 | 252 | 43.21% |
| ABNB250620P00085000 | 2024-07-10 9:31AM EDT | 85.00 | 1.15 | 1.76 | 2.03 | 0.00 | - | 1 | 284 | 41.31% |
| ABNB250620P00090000 | 2024-07-11 1:08PM EDT | 90.00 | 1.88 | 2.30 | 2.63 | 0.00 | - | 4 | 138 | 40.44% |
| ABNB250620P00095000 | 2024-07-25 10:05AM EDT | 95.00 | 3.15 | 3.00 | 3.25 | 0.00 | - | 10 | 1,911 | 39.20% |
| ABNB250620P00100000 | 2024-07-26 11:17AM EDT | 100.00 | 3.92 | 3.85 | 4.10 | -0.03 | -0.76% | 2 | 846 | 38.42% |
| ABNB250620P00105000 | 2024-07-26 11:37AM EDT | 105.00 | 4.90 | 4.90 | 5.10 | +1.20 | +32.43% | 50 | 339 | 37.65% |
| ABNB250620P00110000 | 2024-07-26 3:51PM EDT | 110.00 | 6.05 | 6.00 | 6.20 | +0.55 | +10.00% | 43 | 540 | 36.74% |
| ABNB250620P00115000 | 2024-07-26 11:30AM EDT | 115.00 | 7.53 | 7.35 | 7.60 | +0.23 | +3.15% | 14 | 1,158 | 36.19% |
| ABNB250620P00120000 | 2024-07-25 12:06PM EDT | 120.00 | 8.95 | 8.75 | 9.05 | +0.41 | +4.80% | 3 | 462 | 35.31% |
| ABNB250620P00125000 | 2024-07-26 10:30AM EDT | 125.00 | 10.45 | 9.45 | 10.75 | -0.15 | -1.42% | 9 | 710 | 34.58% |
| ABNB250620P00130000 | 2024-07-26 10:27AM EDT | 130.00 | 12.40 | 12.25 | 12.70 | +0.20 | +1.64% | 6 | 1,397 | 33.96% |
| ABNB250620P00135000 | 2024-07-26 10:31AM EDT | 135.00 | 14.55 | 13.50 | 14.95 | +1.25 | +9.40% | 9 | 787 | 33.52% |
| ABNB250620P00140000 | 2024-07-26 1:16PM EDT | 140.00 | 16.95 | 16.90 | 17.25 | +0.30 | +1.80% | 42 | 699 | 32.76% |
| ABNB250620P00145000 | 2024-07-25 1:30PM EDT | 145.00 | 19.30 | 17.80 | 20.65 | +0.30 | +1.58% | 10 | 543 | 33.67% |
| ABNB250620P00150000 | 2024-07-25 11:42AM EDT | 150.00 | 21.90 | 21.15 | 22.40 | 0.00 | - | 5 | 793 | 31.07% |
| ABNB250620P00155000 | 2024-07-25 11:42AM EDT | 155.00 | 24.85 | 23.75 | 25.40 | 0.00 | - | 1 | 517 | 30.42% |
| ABNB250620P00160000 | 2024-07-25 11:54AM EDT | 160.00 | 28.00 | 27.10 | 29.85 | 0.00 | - | 4 | 390 | 32.21% |
| ABNB250620P00165000 | 2024-07-25 3:50PM EDT | 165.00 | 31.10 | 30.35 | 31.90 | 0.00 | - | 30 | 554 | 28.83% |
| ABNB250620P00170000 | 2024-07-25 3:55PM EDT | 170.00 | 34.90 | 33.90 | 35.50 | 0.00 | - | 5 | 71 | 28.11% |
| ABNB250620P00175000 | 2024-07-24 2:49PM EDT | 175.00 | 36.05 | 37.70 | 39.35 | 0.00 | - | 3 | 43 | 27.52% |
| ABNB250620P00180000 | 2024-07-22 2:21PM EDT | 180.00 | 35.40 | 41.65 | 43.30 | 0.00 | - | 21 | 60 | 26.71% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 185.00 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 190.00 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 0.00% |
| ABNB250620P00195000 | 2024-05-15 12:43PM EDT | 195.00 | 51.00 | 50.10 | 51.50 | 0.00 | - | 2 | 4 | 0.00% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 48.10 | 54.45 | 56.40 | 0.00 | - | 2 | 56 | 0.00% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 220.00 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB250620P00250000 | 2024-05-06 3:58PM EDT | 250.00 | 88.64 | 102.05 | 106.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.