Mercado fechará em 6 h 37 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,37-6,05 (-3,66%)
No fechamento: 04:00PM EDT
160,77 +1,40 (+0,88%)
Pré-Abertura: 09:22AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB261218C000700002024-04-01 9:36AM EDT70.00107.000.000.000.00-180.00%
ABNB261218C000750002024-03-11 10:29AM EDT75.00103.5097.05101.650.00-1364.66%
ABNB261218C000800002024-04-09 3:41PM EDT80.0098.000.000.000.00-3270.00%
ABNB261218C000850002024-03-11 3:32PM EDT85.0094.2590.4594.650.00-12662.29%
ABNB261218C000900002024-03-12 2:15PM EDT90.0094.0091.7094.950.00-1868.13%
ABNB261218C000950002024-01-18 4:46PM EDT95.0065.3576.3080.750.00-312551.59%
ABNB261218C001000002024-03-26 12:05PM EDT100.0088.800.000.000.00-2130.00%
ABNB261218C001050002024-03-21 9:46AM EDT105.0083.200.000.000.00-2140.00%
ABNB261218C001100002024-01-23 11:11AM EDT110.0060.2970.1072.850.00-1151.88%
ABNB261218C001150002024-03-21 1:06PM EDT115.0080.280.000.000.00-350.00%
ABNB261218C001200002024-03-01 3:56PM EDT120.0068.6572.5575.150.00-1359.41%
ABNB261218C001300002024-03-19 2:57PM EDT130.0067.230.000.000.00-5110.00%
ABNB261218C001350002024-04-09 9:46AM EDT135.0062.350.000.000.00-2270.00%
ABNB261218C001400002024-04-01 3:09PM EDT140.0061.350.000.000.00-15300.00%
ABNB261218C001450002024-04-11 1:30PM EDT145.0060.800.000.000.00-4330.00%
ABNB261218C001500002024-04-01 3:09PM EDT150.0056.350.000.000.00-15980.00%
ABNB261218C001550002024-03-18 2:15PM EDT155.0054.700.000.000.00-2310.00%
ABNB261218C001600002024-04-11 3:31PM EDT160.0053.910.000.000.00-1160.05%
ABNB261218C001650002024-04-04 2:44PM EDT165.0047.630.000.000.00-7180.39%
ABNB261218C001700002024-04-08 3:59PM EDT170.0046.100.000.000.00-1310.78%
ABNB261218C001750002024-04-02 11:58AM EDT175.0043.800.000.000.00-1101.56%
ABNB261218C001800002024-03-27 10:05AM EDT180.0045.900.000.000.00-1201.56%
ABNB261218C001900002024-04-11 3:31PM EDT190.0042.040.000.000.00-2703.13%
ABNB261218C001950002024-02-16 11:28AM EDT195.0031.7836.0041.000.00-1550.90%
ABNB261218C002000002024-04-10 12:02PM EDT200.0035.350.000.000.00-15513.13%
ABNB261218C002100002024-04-02 12:29PM EDT210.0031.600.000.000.00-283.13%
ABNB261218C002200002024-04-11 2:55PM EDT220.0032.080.000.000.00-11573.13%
ABNB261218C002300002024-04-02 10:41AM EDT230.0026.400.000.000.00-1126.25%
ABNB261218C002400002024-03-22 11:23AM EDT240.0028.470.000.000.00-31336.25%
ABNB261218C002500002024-04-12 11:22AM EDT250.0022.520.000.000.00-10256.25%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB261218P000700002024-04-11 2:36PM EDT70.003.850.000.000.00-13912.50%
ABNB261218P000750002024-03-26 9:56AM EDT75.004.850.000.000.00-202012.50%
ABNB261218P000800002024-03-19 1:57PM EDT80.006.150.000.000.00-146.25%
ABNB261218P000850002024-02-15 4:57PM EDT85.007.215.0010.000.00-1147.02%
ABNB261218P000900002024-04-11 12:09PM EDT90.007.500.000.000.00-21326.25%
ABNB261218P000950002024-03-27 2:16PM EDT95.008.450.000.000.00-296.25%
ABNB261218P001000002024-04-12 10:02AM EDT100.0010.190.000.000.00-501006.25%
ABNB261218P001050002024-04-05 1:31PM EDT105.0011.610.000.000.00-176.25%
ABNB261218P001100002024-04-12 1:55PM EDT110.0013.180.000.000.00-1346.25%
ABNB261218P001150002024-04-12 1:55PM EDT115.0014.800.000.000.00-163.13%
ABNB261218P001200002024-04-10 12:50PM EDT120.0016.000.000.000.00-2103.13%
ABNB261218P001250002024-04-12 10:36AM EDT125.0017.550.000.000.00-1213.13%
ABNB261218P001300002024-03-26 12:33PM EDT130.0018.500.000.000.00-163.13%
ABNB261218P001350002024-03-26 12:44PM EDT135.0019.850.000.000.00-1201.56%
ABNB261218P001400002024-03-26 10:39AM EDT140.0021.950.000.000.00-22341.56%
ABNB261218P001450002024-03-22 10:37AM EDT145.0024.600.000.000.00-141.56%
ABNB261218P001500002024-03-21 12:41PM EDT150.0025.700.000.000.00-10240.78%
ABNB261218P001550002024-02-15 2:15PM EDT155.0031.5029.0034.000.00-1135.74%
ABNB261218P001600002024-04-08 10:35AM EDT160.0032.950.000.000.00-110.00%
ABNB261218P001650002024-04-08 10:36AM EDT165.0035.110.000.000.00--10.00%
ABNB261218P001700002024-02-09 11:43AM EDT170.0043.5034.7038.700.00-4531.16%
ABNB261218P001800002024-03-07 1:30PM EDT180.0041.8142.4543.900.00--1429.73%
ABNB261218P002000002024-03-08 1:00PM EDT200.0054.0554.5556.150.00-5327.48%
ABNB261218P002200002024-03-07 12:49PM EDT220.0068.1868.1570.250.00--225.42%