Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.596,11 +795,83 (+2,05%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620C00080000 | 2023-11-14 11:29AM EST | 80.00 | 57.13 | 63.90 | 66.10 | 0.00 | - | 1 | 2 | 58.17% |
| ABNB250620C00085000 | 2023-10-24 2:08PM EST | 85.00 | 52.35 | 55.50 | 57.75 | 0.00 | - | 1 | 1 | 47.67% |
| ABNB250620C00090000 | 2023-11-06 9:52AM EST | 90.00 | 46.30 | 56.55 | 59.75 | 0.00 | - | 1 | 1 | 56.43% |
| ABNB250620C00095000 | 2023-09-06 11:36AM EST | 95.00 | 63.06 | 49.80 | 51.20 | 0.00 | - | 1 | 1 | 47.57% |
| ABNB250620C00100000 | 2023-11-22 11:40AM EST | 100.00 | 47.15 | 50.35 | 51.80 | 0.00 | - | 1 | 3 | 53.44% |
| ABNB250620C00105000 | 2023-10-06 10:58AM EST | 105.00 | 44.47 | 39.20 | 40.45 | 0.00 | - | 5 | 5 | 37.93% |
| ABNB250620C00110000 | 2023-11-20 3:04PM EST | 110.00 | 42.00 | 44.30 | 45.20 | 0.00 | - | 1 | 10 | 51.35% |
| ABNB250620C00115000 | 2023-11-17 11:43AM EST | 115.00 | 36.87 | 40.95 | 42.25 | 0.00 | - | 1 | 12 | 50.09% |
| ABNB250620C00120000 | 2023-12-01 11:19AM EST | 120.00 | 37.20 | 37.45 | 39.35 | +3.00 | +8.77% | 1 | 99 | 50.21% |
| ABNB250620C00125000 | 2023-11-28 9:49AM EST | 125.00 | 31.38 | 35.35 | 36.70 | 0.00 | - | 2 | 24 | 49.45% |
| ABNB250620C00130000 | 2023-11-28 9:49AM EST | 130.00 | 29.05 | 32.65 | 34.10 | 0.00 | - | 2 | 35 | 48.62% |
| ABNB250620C00135000 | 2023-10-26 11:19AM EST | 135.00 | 22.95 | 27.45 | 28.25 | 0.00 | - | 10 | 0 | 42.58% |
| ABNB250620C00140000 | 2023-12-01 3:30PM EST | 140.00 | 28.91 | 28.95 | 29.60 | +3.84 | +15.32% | 2 | 12 | 47.57% |
| ABNB250620C00145000 | 2023-10-26 11:22AM EST | 145.00 | 20.00 | 23.35 | 24.15 | 0.00 | - | 1 | 0 | 41.98% |
| ABNB250620C00150000 | 2023-12-01 12:28PM EST | 150.00 | 24.00 | 24.05 | 25.30 | +3.00 | +14.29% | 1 | 150 | 46.19% |
| ABNB250620C00155000 | 2023-11-10 9:49AM EST | 155.00 | 15.70 | 22.35 | 23.60 | 0.00 | - | 1 | 65 | 45.96% |
| ABNB250620C00160000 | 2023-11-14 3:21PM EST | 160.00 | 21.30 | 20.80 | 21.60 | +3.40 | +18.99% | 2 | 44 | 45.14% |
| ABNB250620C00165000 | 2023-11-03 10:29AM EST | 165.00 | 15.98 | 18.70 | 19.90 | 0.00 | - | 2 | 39 | 44.62% |
| ABNB250620C00170000 | 2023-11-13 12:00PM EST | 170.00 | 16.49 | 17.80 | 18.50 | +3.79 | +29.84% | 1 | 108 | 44.42% |
| ABNB250620C00175000 | 2023-11-17 12:56PM EST | 175.00 | 14.25 | 16.55 | 17.00 | 0.00 | - | 1 | 55 | 43.93% |
| ABNB250620C00180000 | 2023-11-13 3:51PM EST | 180.00 | 10.57 | 15.20 | 15.70 | 0.00 | - | 1 | 189 | 43.62% |
| ABNB250620C00185000 | 2023-11-02 11:45AM EST | 185.00 | 9.70 | 13.95 | 14.45 | 0.00 | - | 2 | 137 | 43.27% |
| ABNB250620C00190000 | 2023-12-01 3:28PM EST | 190.00 | 13.10 | 12.80 | 13.30 | +2.58 | +24.52% | 2 | 150 | 42.94% |
| ABNB250620C00195000 | 2023-11-17 11:45AM EST | 195.00 | 10.20 | 11.75 | 12.35 | 0.00 | - | 2 | 46 | 42.83% |
| ABNB250620C00200000 | 2023-11-21 2:54PM EST | 200.00 | 8.88 | 10.80 | 11.30 | 0.00 | - | 6 | 425 | 42.44% |
| ABNB250620C00210000 | 2023-11-30 3:53PM EST | 210.00 | 7.25 | 9.05 | 9.55 | 0.00 | - | 4 | 96 | 41.93% |
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 | 2023-11-29 2:40PM EST | 60.00 | 2.15 | 1.86 | 2.35 | -0.22 | -9.28% | 1 | 12 | 49.44% |
| ABNB250620P00065000 | 2023-11-16 11:47AM EST | 65.00 | 3.25 | 2.47 | 2.81 | 0.00 | - | 1 | 166 | 47.55% |
| ABNB250620P00070000 | 2023-12-01 3:29PM EST | 70.00 | 3.25 | 3.15 | 3.30 | -0.75 | -18.75% | 2 | 46 | 45.64% |
| ABNB250620P00075000 | 2023-11-22 11:41AM EST | 75.00 | 4.45 | 3.75 | 4.05 | 0.00 | - | 2 | 12 | 44.58% |
| ABNB250620P00080000 | 2023-11-28 11:20AM EST | 80.00 | 5.55 | 4.70 | 5.00 | 0.00 | - | 1 | 127 | 43.87% |
| ABNB250620P00085000 | 2023-11-29 2:34PM EST | 85.00 | 6.70 | 5.60 | 5.95 | 0.00 | - | 20 | 272 | 42.82% |
| ABNB250620P00090000 | 2023-11-22 12:00PM EST | 90.00 | 7.50 | 6.40 | 6.95 | 0.00 | - | 2 | 87 | 41.65% |
| ABNB250620P00095000 | 2023-11-27 1:57PM EST | 95.00 | 9.00 | 7.65 | 8.35 | 0.00 | - | 1 | 123 | 41.20% |
| ABNB250620P00100000 | 2023-11-30 2:16PM EST | 100.00 | 11.00 | 8.95 | 9.45 | 0.00 | - | 1 | 294 | 39.78% |
| ABNB250620P00105000 | 2023-11-22 2:42PM EST | 105.00 | 12.15 | 10.40 | 11.25 | 0.00 | - | 15 | 188 | 39.60% |
| ABNB250620P00110000 | 2023-11-30 1:06PM EST | 110.00 | 14.50 | 12.25 | 12.70 | 0.00 | - | 1 | 344 | 38.44% |
| ABNB250620P00115000 | 2023-11-22 2:40PM EST | 115.00 | 15.85 | 14.00 | 14.40 | 0.00 | - | 33 | 1,074 | 37.53% |
| ABNB250620P00120000 | 2023-11-24 12:37PM EST | 120.00 | 18.05 | 15.80 | 16.50 | 0.00 | - | 4 | 160 | 37.07% |
| ABNB250620P00125000 | 2023-11-22 2:40PM EST | 125.00 | 18.53 | 17.90 | 18.65 | -1.62 | -8.04% | 21 | 18 | 36.45% |
| ABNB250620P00130000 | 2023-11-22 11:42AM EST | 130.00 | 22.25 | 20.10 | 21.00 | 0.00 | - | 80 | 108 | 35.90% |
| ABNB250620P00135000 | 2023-12-01 10:33AM EST | 135.00 | 24.61 | 22.35 | 23.00 | -0.69 | -2.73% | 1 | 14 | 34.59% |
| ABNB250620P00140000 | 2023-11-24 11:05AM EST | 140.00 | 28.60 | 24.95 | 25.55 | 0.00 | - | 2 | 65 | 33.90% |
| ABNB250620P00145000 | 2023-11-30 10:15AM EST | 145.00 | 31.80 | 27.60 | 28.15 | 0.00 | - | 1 | 44 | 33.07% |
| ABNB250620P00150000 | 2023-11-30 11:40AM EST | 150.00 | 35.20 | 30.40 | 32.20 | 0.00 | - | 1 | 92 | 34.17% |
| ABNB250620P00155000 | 2023-11-15 2:42PM EST | 155.00 | 36.57 | 33.15 | 34.60 | 0.00 | - | 20 | 95 | 32.58% |
| ABNB250620P00160000 | 2023-11-15 2:42PM EST | 160.00 | 40.02 | 36.45 | 38.55 | 0.00 | - | 20 | 198 | 33.12% |
| ABNB250620P00165000 | 2023-11-14 12:41PM EST | 165.00 | 45.85 | 39.60 | 40.80 | 0.00 | - | 1 | 426 | 30.83% |
| ABNB250620P00170000 | 2023-11-15 11:17AM EST | 170.00 | 46.40 | 43.00 | 44.00 | 0.00 | - | 1 | 45 | 29.73% |
| ABNB250620P00175000 | 2023-11-15 10:49AM EST | 175.00 | 49.60 | 46.55 | 47.80 | 0.00 | - | 1 | 2 | 29.38% |
| ABNB250620P00180000 | 2023-11-14 11:14AM EST | 180.00 | 57.65 | 50.25 | 52.35 | 0.00 | - | 1 | 1 | 30.15% |
© 2023 Yahoo. Todos os direitos reservados.