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
62.865,32 -1.300,21 (-2,03%)
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 | 2024-03-08 1:02PM EDT | 60.00 | 109.00 | 105.40 | 107.45 | 0.00 | - | 3 | 3 | 64.89% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 70.00 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 76.68% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 80.00 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 77.61% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 85.00 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 45.24% |
| ABNB250620C00090000 | 2024-04-17 1:30PM EDT | 90.00 | 76.65 | 81.45 | 83.40 | 0.00 | - | 1 | 16 | 63.21% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 95.00 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB250620C00100000 | 2024-04-26 1:35PM EDT | 100.00 | 74.49 | 73.30 | 75.20 | +7.28 | +10.83% | 2 | 38 | 59.70% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 105.00 | 68.46 | 69.60 | 71.30 | 0.00 | - | 2 | 10 | 58.52% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 110.00 | 63.60 | 66.10 | 67.40 | 0.00 | - | 1 | 57 | 57.41% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 115.00 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 51.15% |
| ABNB250620C00120000 | 2024-04-15 3:55PM EDT | 120.00 | 52.50 | 58.05 | 60.05 | 0.00 | - | 2 | 112 | 54.15% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 54.03 | 55.05 | 56.45 | 0.00 | - | 2 | 92 | 53.43% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 130.00 | 47.90 | 51.65 | 53.10 | 0.00 | - | 1 | 59 | 52.41% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 135.00 | 47.48 | 48.50 | 49.70 | 0.00 | - | 4 | 46 | 51.41% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 140.00 | 44.00 | 44.90 | 46.10 | 0.00 | - | 10 | 164 | 50.73% |
| ABNB250620C00145000 | 2024-04-26 3:03PM EDT | 145.00 | 43.15 | 42.10 | 43.50 | +6.03 | +16.24% | 3 | 94 | 50.53% |
| ABNB250620C00150000 | 2024-04-23 12:03PM EDT | 150.00 | 36.70 | 39.05 | 40.80 | 0.00 | - | 1 | 175 | 49.99% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 155.00 | 36.20 | 36.45 | 38.10 | 0.00 | - | 4 | 800 | 49.30% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 160.00 | 32.10 | 33.90 | 35.20 | 0.00 | - | 1 | 180 | 48.15% |
| ABNB250620C00165000 | 2024-04-26 10:15AM EDT | 165.00 | 32.00 | 32.00 | 32.70 | +1.46 | +4.78% | 3 | 58 | 47.46% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 170.00 | 28.34 | 29.05 | 30.10 | 0.00 | - | 20 | 277 | 46.48% |
| ABNB250620C00175000 | 2024-04-26 11:26AM EDT | 175.00 | 27.95 | 27.50 | 27.95 | +1.74 | +6.64% | 3 | 373 | 46.01% |
| ABNB250620C00180000 | 2024-04-25 10:23AM EDT | 180.00 | 24.03 | 25.45 | 25.80 | 0.00 | - | 1 | 233 | 45.39% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 185.00 | 20.35 | 23.05 | 23.90 | 0.00 | - | 1 | 178 | 44.98% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 190.00 | 19.44 | 21.40 | 22.10 | 0.00 | - | 1 | 134 | 44.58% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 195.00 | 17.90 | 20.00 | 21.00 | 0.00 | - | 14 | 228 | 45.04% |
| ABNB250620C00200000 | 2024-04-22 1:27PM EDT | 200.00 | 15.30 | 18.45 | 19.00 | 0.00 | - | 31 | 555 | 44.07% |
| ABNB250620C00210000 | 2024-04-26 1:16PM EDT | 210.00 | 15.77 | 15.65 | 16.75 | +1.83 | +13.13% | 6 | 534 | 44.30% |
| ABNB250620C00220000 | 2024-04-24 3:21PM EDT | 220.00 | 12.75 | 13.20 | 13.65 | 0.00 | - | 1 | 227 | 42.78% |
| ABNB250620C00230000 | 2024-04-19 3:46PM EDT | 230.00 | 9.00 | 11.15 | 11.55 | 0.00 | - | 1 | 14 | 42.29% |
| ABNB250620C00240000 | 2024-04-17 10:30AM EDT | 240.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 5 | 50 | 41.95% |
| ABNB250620C00250000 | 2024-04-19 12:52PM EDT | 250.00 | 6.75 | 7.90 | 8.30 | 0.00 | - | 8 | 84 | 41.63% |
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 | 2024-03-15 10:06AM EDT | 60.00 | 0.93 | 0.61 | 1.05 | 0.00 | - | 5 | 53 | 52.88% |
| ABNB250620P00065000 | 2024-04-25 2:37PM EDT | 65.00 | 1.02 | 0.61 | 1.21 | 0.00 | - | 2 | 209 | 52.80% |
| ABNB250620P00070000 | 2024-04-05 10:08AM EDT | 70.00 | 1.40 | 0.87 | 1.47 | 0.00 | - | 2 | 81 | 51.07% |
| ABNB250620P00075000 | 2024-03-07 1:42PM EDT | 75.00 | 1.67 | 1.38 | 2.09 | 0.00 | - | 1 | 30 | 51.45% |
| ABNB250620P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 2.28 | 1.56 | 2.14 | 0.00 | - | 2 | 249 | 48.07% |
| ABNB250620P00085000 | 2024-04-11 11:32AM EDT | 85.00 | 2.54 | 2.24 | 2.46 | 0.00 | - | 1 | 219 | 46.24% |
| ABNB250620P00090000 | 2024-04-22 2:53PM EDT | 90.00 | 3.35 | 2.76 | 3.00 | 0.00 | - | 1 | 98 | 45.29% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 95.00 | 3.45 | 3.35 | 3.65 | -0.75 | -17.86% | 1 | 1,900 | 44.48% |
| ABNB250620P00100000 | 2024-04-19 2:40PM EDT | 100.00 | 4.99 | 4.00 | 4.35 | 0.00 | - | 1 | 501 | 43.56% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 105.00 | 5.75 | 4.80 | 5.20 | 0.00 | - | 7 | 284 | 42.85% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 5.99 | 5.65 | 5.95 | 0.00 | - | 1 | 487 | 41.60% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 115.00 | 7.55 | 6.65 | 6.95 | 0.00 | - | 1 | 1,113 | 40.80% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 120.00 | 9.35 | 7.75 | 8.05 | 0.00 | - | 174 | 376 | 40.00% |
| ABNB250620P00125000 | 2024-04-23 11:07AM EDT | 125.00 | 10.00 | 9.00 | 9.45 | 0.00 | - | 1 | 377 | 39.60% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 130.00 | 12.55 | 9.90 | 11.05 | 0.00 | - | 72 | 931 | 39.31% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 135.00 | 13.55 | 11.85 | 12.45 | 0.00 | - | 2 | 131 | 38.39% |
| ABNB250620P00140000 | 2024-04-26 2:08PM EDT | 140.00 | 13.60 | 13.50 | 14.25 | -1.25 | -8.42% | 1 | 207 | 37.96% |
| ABNB250620P00145000 | 2024-04-25 1:43PM EDT | 145.00 | 16.15 | 15.25 | 15.95 | 0.00 | - | 10 | 106 | 37.13% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 150.00 | 19.70 | 17.20 | 17.95 | 0.00 | - | 24 | 293 | 36.57% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 155.00 | 22.45 | 19.30 | 20.00 | 0.00 | - | 61 | 154 | 35.87% |
| ABNB250620P00160000 | 2024-04-25 2:54PM EDT | 160.00 | 22.75 | 21.55 | 22.00 | 0.00 | - | 3 | 273 | 34.89% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 165.00 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 38.56% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 170.00 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 37.92% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 175.00 | 32.10 | 29.15 | 30.20 | 0.00 | - | 1 | 53 | 33.88% |
| ABNB250620P00180000 | 2024-03-21 1:48PM EDT | 180.00 | 31.15 | 37.00 | 37.50 | 0.00 | - | 1 | 59 | 39.62% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 185.00 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 40.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 190.00 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 37.20% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 195.00 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 40.22% |
| ABNB250620P00200000 | 2024-04-02 3:06PM EDT | 200.00 | 48.05 | 44.80 | 45.70 | 0.00 | - | 29 | 54 | 30.59% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 220.00 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 49.51% |
© 2024 Yahoo. Todos os direitos reservados.