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
62.965,56 -1.454,20 (-2,26%)
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 | 2024-04-01 9:36AM EDT | 70.00 | 107.00 | 104.05 | 108.55 | 0.00 | - | 1 | 8 | 64.19% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 55.67% |
| ABNB261218C00080000 | 2024-04-09 3:41PM EDT | 80.00 | 98.00 | 97.55 | 101.25 | 0.00 | - | 3 | 27 | 62.24% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 54.80% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 90.00 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 61.38% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 95.00 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 44.86% |
| ABNB261218C00100000 | 2024-03-26 12:05PM EDT | 100.00 | 88.80 | 83.20 | 86.35 | 0.00 | - | 2 | 13 | 56.20% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 47.39% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 110.00 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 46.65% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 115.00 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 47.85% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 120.00 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 54.83% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 130.00 | 68.42 | 65.20 | 70.00 | 0.00 | - | 5 | 15 | 52.66% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 135.00 | 62.35 | 63.95 | 66.40 | 0.00 | - | 2 | 27 | 52.34% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 140.00 | 61.35 | 61.50 | 63.65 | 0.00 | - | 15 | 30 | 51.74% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 145.00 | 60.80 | 58.75 | 61.30 | 0.00 | - | 4 | 33 | 51.13% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 150.00 | 56.35 | 56.45 | 59.45 | 0.00 | - | 15 | 98 | 50.98% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 155.00 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 46.91% |
| ABNB261218C00160000 | 2024-04-26 10:33AM EDT | 160.00 | 53.22 | 51.70 | 55.00 | +6.77 | +14.57% | 1 | 16 | 50.00% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 165.00 | 44.92 | 49.60 | 51.95 | 0.00 | - | 1 | 19 | 50.34% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 170.00 | 42.72 | 47.55 | 50.50 | 0.00 | - | 2 | 31 | 50.56% |
| ABNB261218C00175000 | 2024-04-02 11:58AM EDT | 175.00 | 43.80 | 45.40 | 48.50 | 0.00 | - | 1 | 10 | 50.15% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 180.00 | 42.42 | 43.65 | 46.45 | 0.00 | - | 1 | 21 | 49.65% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 190.00 | 39.38 | 40.00 | 42.00 | 0.00 | - | 1 | 71 | 48.17% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 195.00 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 48.53% |
| ABNB261218C00200000 | 2024-04-25 11:40AM EDT | 200.00 | 35.18 | 36.70 | 38.20 | 0.00 | - | 3 | 553 | 47.14% |
| ABNB261218C00210000 | 2024-04-24 3:29PM EDT | 210.00 | 32.99 | 33.10 | 35.45 | 0.00 | - | 1 | 9 | 46.91% |
| ABNB261218C00220000 | 2024-04-22 12:55PM EDT | 220.00 | 26.90 | 30.45 | 32.55 | 0.00 | - | 1 | 156 | 46.36% |
| ABNB261218C00230000 | 2024-04-23 11:54AM EDT | 230.00 | 25.65 | 27.60 | 29.50 | 0.00 | - | 5 | 17 | 45.50% |
| ABNB261218C00240000 | 2024-04-25 10:21AM EDT | 240.00 | 24.25 | 25.00 | 26.60 | 0.00 | - | 1 | 139 | 44.61% |
| ABNB261218C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 23.53 | 22.90 | 24.50 | +2.93 | +14.22% | 1 | 26 | 44.33% |
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 | 2024-04-11 2:36PM EDT | 70.00 | 3.85 | 3.85 | 4.40 | 0.00 | - | 1 | 39 | 44.64% |
| ABNB261218P00075000 | 2024-04-17 3:02PM EDT | 75.00 | 5.00 | 4.40 | 5.05 | 0.00 | - | 4 | 20 | 43.38% |
| ABNB261218P00080000 | 2024-04-18 3:47PM EDT | 80.00 | 5.80 | 5.20 | 6.00 | 0.00 | - | 148 | 141 | 42.80% |
| ABNB261218P00085000 | 2024-02-15 4:57PM EDT | 85.00 | 7.21 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 48.40% |
| ABNB261218P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 7.20 | 6.95 | 7.80 | -0.45 | -5.88% | 1 | 31 | 40.92% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 95.00 | 8.90 | 8.15 | 8.95 | 0.00 | - | 200 | 205 | 40.30% |
| ABNB261218P00100000 | 2024-04-16 10:46AM EDT | 100.00 | 9.37 | 9.00 | 9.95 | 0.00 | - | 1 | 101 | 39.28% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 105.00 | 12.50 | 10.50 | 11.45 | 0.00 | - | 1 | 6 | 38.98% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 110.00 | 13.40 | 9.50 | 12.85 | 0.00 | - | 1 | 35 | 38.37% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 115.00 | 13.64 | 11.00 | 16.00 | -1.16 | -7.84% | 1 | 6 | 40.07% |
| ABNB261218P00120000 | 2024-04-26 2:04PM EDT | 120.00 | 15.36 | 14.80 | 17.50 | -1.54 | -9.11% | 1 | 9 | 39.25% |
| ABNB261218P00125000 | 2024-04-25 2:01PM EDT | 125.00 | 17.05 | 16.30 | 19.00 | 0.00 | - | 2 | 23 | 38.36% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 130.00 | 18.41 | 16.10 | 19.15 | 0.00 | - | 2 | 8 | 35.79% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 135.00 | 23.45 | 17.50 | 20.90 | 0.00 | - | 1 | 19 | 35.11% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 140.00 | 24.60 | 20.00 | 24.50 | 0.00 | - | 1 | 33 | 36.37% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 145.00 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 37.00% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 150.00 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 36.75% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 155.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 37.72% |
| ABNB261218P00160000 | 2024-04-25 1:43PM EDT | 160.00 | 31.70 | 29.85 | 33.45 | 0.00 | - | 10 | 11 | 34.23% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 165.00 | 34.20 | 31.60 | 35.90 | 0.00 | - | 1 | 4 | 33.68% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 33.39% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 180.00 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 32.16% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 200.00 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 30.42% |
| ABNB261218P00220000 | 2024-03-07 12:49PM EDT | 220.00 | 68.18 | 68.15 | 70.25 | 0.00 | - | - | 2 | 29.10% |
© 2024 Yahoo. Todos os direitos reservados.