Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,15+1,78 (+1,07%)
No fechamento: 4:00PM EDT
168,15 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB210917C000700002021-09-02 2:09PM EDT70.0087.1597.2598.750.00-111896.88%
ABNB210917C000800002021-09-14 9:34AM EDT80.0082.0587.2588.650.00-21748.44%
ABNB210917C000900002021-09-13 10:39AM EDT90.0069.2577.4578.400.00-13574.22%
ABNB210917C000950002021-09-10 1:09PM EDT95.0072.7572.4073.300.00-19492.19%
ABNB210917C001000002021-09-14 1:41PM EDT100.0064.3567.4568.450.00-484500.78%
ABNB210917C001050002021-08-25 5:30PM EDT105.0039.9562.8063.250.00-312391.41%
ABNB210917C001100002021-09-16 1:07PM EDT110.0057.7057.8558.25+7.40+14.71%17356.25%
ABNB210917C001150002021-09-15 9:39AM EDT115.0048.1552.6553.300.00-110341.41%
ABNB210917C001200002021-09-15 10:00AM EDT120.0043.6747.6048.450.00-165343.75%
ABNB210917C001250002021-09-15 1:53PM EDT125.0040.4342.8043.400.00-130298.44%
ABNB210917C001300002021-09-16 11:06AM EDT130.0038.3237.8538.25+5.22+15.77%3232228.91%
ABNB210917C001330002021-09-13 10:10AM EDT133.0022.6034.8535.250.00-39210.94%
ABNB210917C001340002021-09-15 10:41AM EDT134.0029.9033.7534.650.00-49186.72%
ABNB210917C001350002021-09-16 11:57AM EDT135.0032.8532.8533.25+1.40+4.45%4255199.22%
ABNB210917C001360002021-09-02 11:34AM EDT136.0022.6531.7532.400.00-17224.61%
ABNB210917C001370002021-09-14 9:33AM EDT137.0024.4030.5031.550.00-217238.67%
ABNB210917C001380002021-09-14 2:49PM EDT138.0024.6029.8030.400.00-613211.52%
ABNB210917C001390002021-09-01 10:45AM EDT139.0018.3528.7029.300.00-153187.50%
ABNB210917C001400002021-09-16 2:24PM EDT140.0027.9227.8528.25+1.47+5.56%424,107170.31%
ABNB210917C001410002021-09-14 9:32AM EDT141.0020.3026.8027.450.00-170199.02%
ABNB210917C001420002021-09-16 9:31AM EDT142.0023.8025.6526.80+5.11+27.34%355152.34%
ABNB210917C001430002021-09-15 3:05PM EDT143.0023.0524.8025.300.00-2666163.67%
ABNB210917C001440002021-09-13 2:05PM EDT144.0017.2523.6524.250.00-477147.66%
ABNB210917C001450002021-09-16 2:10PM EDT145.0022.9022.9023.25+1.55+7.26%503,343141.80%
ABNB210917C001460002021-09-16 9:33AM EDT146.0021.7021.7522.25+4.45+25.80%185136.33%
ABNB210917C001470002021-09-16 10:42AM EDT147.0021.6020.9021.25+4.20+24.14%1119130.47%
ABNB210917C001480002021-09-16 10:30AM EDT148.0021.3019.9020.20+3.85+22.06%30131112.50%
ABNB210917C001490002021-09-16 10:38AM EDT149.0019.7018.9019.25+4.30+27.92%9191119.53%
ABNB210917C001500002021-09-16 3:59PM EDT150.0018.0717.9518.20+1.47+8.86%1076,171102.34%
ABNB210917C001525002021-09-16 3:30PM EDT152.5015.4015.4015.75+1.35+9.61%3731499.80%
ABNB210917C001550002021-09-16 3:59PM EDT155.0013.1012.9513.25+1.51+13.03%1351,75785.74%
ABNB210917C001575002021-09-16 2:08PM EDT157.5010.2710.4010.85+1.15+12.61%592,47182.62%
ABNB210917C001600002021-09-16 3:58PM EDT160.008.167.808.25+1.56+23.64%2803,61857.23%
ABNB210917C001625002021-09-16 3:58PM EDT162.505.805.506.15+1.35+30.34%1902,51166.70%
ABNB210917C001650002021-09-16 3:59PM EDT165.003.433.253.55+0.85+32.95%1,32826,98042.19%
ABNB210917C001675002021-09-16 3:59PM EDT167.501.581.461.67+0.34+27.42%4,1263,53437.65%
ABNB210917C001700002021-09-16 3:59PM EDT170.000.470.470.52-0.02-4.08%9,3185,78734.86%
ABNB210917C001750002021-09-16 3:58PM EDT175.000.040.030.05-0.06-60.00%6,2273,56241.80%
ABNB210917C001800002021-09-16 3:57PM EDT180.000.010.010.03-0.01-50.00%6212,58957.03%
ABNB210917C001850002021-09-16 2:35PM EDT185.000.010.010.030.00-392,22776.56%
ABNB210917C001900002021-09-16 3:34PM EDT190.000.010.000.010.00-333781.25%
ABNB210917C001950002021-09-15 3:00PM EDT195.000.040.000.010.00-530296.88%
ABNB210917C002000002021-09-15 1:49PM EDT200.000.020.000.010.00-1205,567112.50%
ABNB210917C002100002021-09-13 11:11AM EDT210.000.050.000.010.00-11,358140.63%
Opções de vendapara17 de setembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB210917P000700002021-08-30 10:15AM EDT70.000.010.000.020.00-11,207550.00%
ABNB210917P000750002021-08-25 5:30PM EDT75.000.070.000.020.00-16506.25%
ABNB210917P000800002021-08-23 3:21PM EDT80.000.030.000.020.00-181468.75%
ABNB210917P000850002021-08-25 5:30PM EDT85.000.120.000.260.00-64258567.19%
ABNB210917P000900002021-08-24 2:17PM EDT90.000.020.000.240.00-4183518.75%
ABNB210917P000950002021-08-31 3:18PM EDT95.000.020.000.030.00-575381.25%
ABNB210917P001000002021-09-15 3:36PM EDT100.000.010.000.120.00-1337401.56%
ABNB210917P001050002021-09-14 3:13PM EDT105.000.010.000.210.00-41173393.75%
ABNB210917P001100002021-09-15 2:44PM EDT110.000.010.000.010.00-3569262.50%
ABNB210917P001150002021-09-10 12:08PM EDT115.000.040.000.010.00-11,038237.50%
ABNB210917P001200002021-09-13 3:50PM EDT120.000.010.000.060.00-12692250.00%
ABNB210917P001250002021-09-16 3:08PM EDT125.000.010.000.010.00-351,703187.50%
ABNB210917P001300002021-09-16 9:40AM EDT130.000.020.000.210.00-321,198230.47%
ABNB210917P001330002021-09-13 11:19AM EDT133.000.010.000.200.00-51,270210.94%
ABNB210917P001340002021-09-14 9:40AM EDT134.000.010.000.030.00-5340162.50%
ABNB210917P001350002021-09-15 3:19PM EDT135.000.010.000.010.00-71,157143.75%
ABNB210917P001360002021-09-13 10:59AM EDT136.000.050.000.280.00-5348203.52%
ABNB210917P001370002021-09-14 1:12PM EDT137.000.020.000.010.00-2643131.25%
ABNB210917P001380002021-09-14 11:10AM EDT138.000.030.000.030.00-13763143.75%
ABNB210917P001390002021-09-16 2:17PM EDT139.000.010.010.03-0.02-66.67%12671143.75%
ABNB210917P001400002021-09-16 3:07PM EDT140.000.020.000.04-0.01-33.33%46,053137.50%
ABNB210917P001410002021-09-15 1:28PM EDT141.000.010.000.030.00-19513129.69%
ABNB210917P001420002021-09-14 1:41PM EDT142.000.030.000.020.00-54249118.75%
ABNB210917P001430002021-09-15 11:42AM EDT143.000.040.010.020.00-1454120.31%
ABNB210917P001440002021-09-16 9:54AM EDT144.000.010.000.07-0.07-87.50%2853127.34%
ABNB210917P001450002021-09-16 2:30PM EDT145.000.020.000.030.00-84,720110.94%
ABNB210917P001460002021-09-16 3:55PM EDT146.000.010.000.04-0.03-75.00%3614109.38%
ABNB210917P001470002021-09-16 3:55PM EDT147.000.020.000.030.00-4971101.56%
ABNB210917P001480002021-09-16 10:03AM EDT148.000.020.010.040.00-5922103.13%
ABNB210917P001490002021-09-16 1:54PM EDT149.000.020.000.04-0.01-33.33%41,06095.31%
ABNB210917P001500002021-09-16 3:48PM EDT150.000.030.010.26-0.02-40.00%1978,021119.92%
ABNB210917P001525002021-09-16 3:16PM EDT152.500.020.020.03-0.04-66.67%1152,15781.25%
ABNB210917P001550002021-09-16 3:44PM EDT155.000.020.020.04-0.06-75.00%4982,75171.09%
ABNB210917P001575002021-09-16 3:58PM EDT157.500.040.040.05-0.11-73.33%3425,26962.50%
ABNB210917P001600002021-09-16 3:55PM EDT160.000.050.060.07-0.24-82.76%1,0792,68052.73%
ABNB210917P001625002021-09-16 3:59PM EDT162.500.150.140.16-0.43-74.14%1,0001,49147.56%
ABNB210917P001650002021-09-16 3:57PM EDT165.000.370.330.47-0.84-69.42%2,4092,02545.02%
ABNB210917P001675002021-09-16 3:57PM EDT167.500.990.951.24-1.36-57.87%3,39748344.04%
ABNB210917P001700002021-09-16 3:59PM EDT170.002.502.212.73-1.50-37.50%73742846.48%
ABNB210917P001750002021-09-16 3:59PM EDT175.007.106.807.15-1.72-19.50%3620550.00%
ABNB210917P001800002021-09-16 2:41PM EDT180.0011.7711.5012.15-1.83-13.46%124992.19%
ABNB210917P001850002021-09-16 10:41AM EDT185.0016.5016.7517.15-7.35-30.82%322296.48%
ABNB210917P001900002021-09-15 3:05PM EDT190.0024.0021.7522.400.00-210136.13%
ABNB210917P001950002021-09-14 11:03AM EDT195.0032.3226.6528.200.00-13192.77%
ABNB210917P002000002021-09-14 3:27PM EDT200.0036.5331.7033.150.00-12217.19%
ABNB210917P002100002021-09-15 10:41AM EDT210.0046.1041.6042.550.00-25220.70%