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
68.228,95 +1.251,88 (+1,87%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00070000 | 2024-07-02 3:27PM EDT | 70.00 | 94.19 | 77.90 | 82.45 | 0.00 | - | 1 | 8 | 56.74% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 106.19% |
| ABNB261218C00080000 | 2024-06-27 3:43PM EDT | 80.00 | 84.38 | 71.90 | 75.00 | 0.00 | - | 1 | 25 | 55.40% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 98.41% |
| ABNB261218C00090000 | 2024-07-25 10:31AM EDT | 90.00 | 65.85 | 65.15 | 67.55 | 0.00 | - | 1 | 15 | 52.70% |
| ABNB261218C00095000 | 2024-06-04 1:35PM EDT | 95.00 | 70.23 | 73.45 | 76.75 | 0.00 | - | 4 | 0 | 72.35% |
| ABNB261218C00100000 | 2024-07-19 12:29PM EDT | 100.00 | 66.23 | 58.60 | 60.25 | 0.00 | - | 1 | 31 | 50.03% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 77.20% |
| ABNB261218C00110000 | 2024-07-16 1:02PM EDT | 110.00 | 61.99 | 50.75 | 54.60 | 0.00 | - | 2 | 4 | 50.20% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 115.00 | 58.30 | 55.80 | 59.95 | 0.00 | - | 2 | 6 | 58.17% |
| ABNB261218C00120000 | 2024-07-25 9:39AM EDT | 120.00 | 46.00 | 46.90 | 48.10 | 0.00 | - | 2 | 46 | 47.42% |
| ABNB261218C00125000 | 2024-06-06 9:38AM EDT | 125.00 | 50.90 | 54.40 | 57.10 | 0.00 | - | 2 | 8 | 60.61% |
| ABNB261218C00130000 | 2024-07-02 1:16PM EDT | 130.00 | 42.01 | 41.85 | 43.00 | -12.37 | -22.75% | 1 | 25 | 46.21% |
| ABNB261218C00135000 | 2024-07-15 3:44PM EDT | 135.00 | 44.90 | 39.50 | 40.65 | 0.00 | - | 3 | 78 | 45.71% |
| ABNB261218C00140000 | 2024-07-25 12:05PM EDT | 140.00 | 37.45 | 37.10 | 38.40 | -0.05 | -0.13% | 1 | 34 | 45.22% |
| ABNB261218C00145000 | 2024-07-26 2:13PM EDT | 145.00 | 35.53 | 34.95 | 36.20 | -0.77 | -2.12% | 3 | 46 | 44.71% |
| ABNB261218C00150000 | 2024-07-25 9:54AM EDT | 150.00 | 33.42 | 32.90 | 34.15 | 0.00 | - | 1 | 413 | 44.27% |
| ABNB261218C00155000 | 2024-07-26 2:13PM EDT | 155.00 | 31.65 | 30.80 | 32.20 | -4.75 | -13.05% | 1 | 32 | 43.86% |
| ABNB261218C00160000 | 2024-07-26 2:09PM EDT | 160.00 | 29.70 | 28.85 | 30.40 | -6.00 | -16.81% | 2 | 55 | 43.54% |
| ABNB261218C00165000 | 2024-07-24 3:06PM EDT | 165.00 | 30.50 | 27.00 | 28.60 | 0.00 | - | 1 | 25 | 43.12% |
| ABNB261218C00170000 | 2024-07-22 9:36AM EDT | 170.00 | 30.60 | 25.35 | 27.00 | 0.00 | - | 2 | 83 | 42.86% |
| ABNB261218C00175000 | 2024-07-22 1:30PM EDT | 175.00 | 30.00 | 24.00 | 25.25 | 0.00 | - | 3 | 29 | 42.34% |
| ABNB261218C00180000 | 2024-07-26 10:32AM EDT | 180.00 | 22.85 | 22.20 | 23.75 | -4.55 | -16.61% | 1 | 49 | 42.02% |
| ABNB261218C00185000 | 2024-07-26 1:21PM EDT | 185.00 | 21.63 | 20.70 | 22.25 | -7.00 | -24.45% | 3 | 3 | 41.63% |
| ABNB261218C00190000 | 2024-07-12 11:37AM EDT | 190.00 | 23.50 | 19.40 | 20.85 | 0.00 | - | 1 | 123 | 41.27% |
| ABNB261218C00195000 | 2024-07-16 9:55AM EDT | 195.00 | 22.80 | 18.15 | 19.75 | 0.00 | - | 5 | 17 | 41.20% |
| ABNB261218C00200000 | 2024-07-24 2:10PM EDT | 200.00 | 19.55 | 16.90 | 18.40 | 0.00 | - | 17 | 550 | 40.76% |
| ABNB261218C00210000 | 2024-07-18 10:35AM EDT | 210.00 | 18.70 | 14.75 | 16.10 | 0.00 | - | 1 | 809 | 40.14% |
| ABNB261218C00220000 | 2024-07-03 10:14AM EDT | 220.00 | 19.39 | 12.75 | 14.25 | 0.00 | - | 1 | 162 | 39.81% |
| ABNB261218C00230000 | 2024-07-25 11:38AM EDT | 230.00 | 12.00 | 11.30 | 12.40 | 0.00 | - | 2 | 40 | 39.23% |
| ABNB261218C00240000 | 2024-07-25 11:07AM EDT | 240.00 | 10.40 | 10.05 | 10.90 | 0.00 | - | 2 | 124 | 38.87% |
| ABNB261218C00250000 | 2024-07-26 12:42PM EDT | 250.00 | 9.00 | 8.70 | 9.60 | -0.50 | -5.26% | 2 | 57 | 38.58% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00070000 | 2024-07-25 1:18PM EDT | 70.00 | 3.25 | 2.29 | 3.55 | +0.01 | +0.31% | 20 | 77 | 38.81% |
| ABNB261218P00075000 | 2024-07-25 9:45AM EDT | 75.00 | 3.85 | 3.85 | 4.50 | 0.00 | - | 90 | 110 | 38.48% |
| ABNB261218P00080000 | 2024-07-12 11:48AM EDT | 80.00 | 5.10 | 4.75 | 5.25 | +0.80 | +18.60% | 1 | 176 | 37.31% |
| ABNB261218P00085000 | 2024-05-28 2:35PM EDT | 85.00 | 6.20 | 4.50 | 5.45 | 0.00 | - | 4 | 4 | 34.72% |
| ABNB261218P00090000 | 2024-07-12 12:54PM EDT | 90.00 | 6.15 | 6.10 | 7.75 | 0.00 | - | 2 | 38 | 36.66% |
| ABNB261218P00095000 | 2024-07-10 3:35PM EDT | 95.00 | 6.72 | 7.95 | 8.70 | 0.00 | - | 5 | 219 | 35.39% |
| ABNB261218P00100000 | 2024-07-26 3:05PM EDT | 100.00 | 9.70 | 8.45 | 10.15 | +1.45 | +17.58% | 1 | 170 | 34.88% |
| ABNB261218P00105000 | 2024-07-22 11:14AM EDT | 105.00 | 9.54 | 10.55 | 11.65 | 0.00 | - | 4 | 19 | 34.25% |
| ABNB261218P00110000 | 2024-07-16 2:06PM EDT | 110.00 | 10.45 | 12.25 | 13.65 | 0.00 | - | 1 | 40 | 34.20% |
| ABNB261218P00115000 | 2024-07-09 12:48PM EDT | 115.00 | 11.30 | 14.10 | 15.40 | 0.00 | - | 1 | 18 | 33.56% |
| ABNB261218P00120000 | 2024-07-25 9:30AM EDT | 120.00 | 16.00 | 15.90 | 17.50 | 0.00 | - | 1 | 17 | 33.23% |
| ABNB261218P00125000 | 2024-07-09 12:49PM EDT | 125.00 | 14.40 | 18.00 | 19.05 | 0.00 | - | 12 | 46 | 32.02% |
| ABNB261218P00130000 | 2024-07-09 12:30PM EDT | 130.00 | 16.52 | 20.05 | 21.10 | 0.00 | - | 11 | 26 | 31.31% |
| ABNB261218P00135000 | 2024-07-26 11:40AM EDT | 135.00 | 23.00 | 22.30 | 24.95 | +1.70 | +7.98% | 1 | 56 | 32.65% |
| ABNB261218P00140000 | 2024-07-24 12:39PM EDT | 140.00 | 25.00 | 24.60 | 26.20 | +1.00 | +4.17% | 1 | 63 | 30.65% |
| ABNB261218P00145000 | 2024-07-24 12:41PM EDT | 145.00 | 26.00 | 27.20 | 28.50 | 0.00 | - | 1 | 57 | 29.79% |
| ABNB261218P00150000 | 2024-07-25 9:35AM EDT | 150.00 | 30.50 | 29.90 | 31.20 | 0.00 | - | 1 | 50 | 29.25% |
| ABNB261218P00155000 | 2024-07-09 1:59PM EDT | 155.00 | 27.43 | 32.60 | 33.95 | 0.00 | - | 1 | 2 | 28.61% |
| ABNB261218P00160000 | 2024-07-23 12:04PM EDT | 160.00 | 31.85 | 35.55 | 36.90 | 0.00 | - | 4 | 34 | 28.06% |
| ABNB261218P00165000 | 2024-06-27 3:24PM EDT | 165.00 | 33.42 | 38.55 | 40.00 | 0.00 | - | 1 | 15 | 27.52% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 21.45% |
| ABNB261218P00175000 | 2024-05-24 10:47AM EDT | 175.00 | 43.55 | 38.60 | 42.85 | 0.00 | - | 10 | 1 | 21.74% |
| ABNB261218P00180000 | 2024-07-10 9:30AM EDT | 180.00 | 41.00 | 48.45 | 49.90 | 0.00 | - | 20 | 30 | 25.69% |
| ABNB261218P00185000 | 2024-07-16 9:30AM EDT | 185.00 | 47.50 | 50.50 | 53.60 | 0.00 | - | - | 26 | 25.26% |
| ABNB261218P00190000 | 2024-07-24 9:42AM EDT | 190.00 | 52.30 | 55.70 | 57.35 | 0.00 | - | 2 | 6 | 24.73% |
| ABNB261218P00200000 | 2024-06-25 10:13AM EDT | 200.00 | 56.02 | 61.60 | 65.55 | 0.00 | - | 1 | 4 | 24.22% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 220.00 | 76.00 | 69.25 | 71.90 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.