Mercado abrirá em 1 h

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
166,41-0,98 (-0,59%)
No fechamento: 04:00PM EDT
166,00 -0,41 (-0,25%)
Pré-Abertura: 08:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328C001150002024-03-27 1:14PM EDT115.0051.640.000.000.00-410.00%
ABNB240328C001200002024-03-27 10:35AM EDT120.0046.790.000.000.00-280.00%
ABNB240328C001250002024-03-22 3:37PM EDT125.0043.130.000.000.00-110.00%
ABNB240328C001300002024-03-26 3:49PM EDT130.0038.230.000.000.00-140.00%
ABNB240328C001320002024-03-25 1:14PM EDT132.0035.580.000.000.00-100.00%
ABNB240328C001340002024-03-27 1:17PM EDT134.0032.830.000.000.00-1170.00%
ABNB240328C001350002024-03-27 3:59PM EDT135.0031.400.000.000.00-11100.00%
ABNB240328C001360002024-03-25 3:03PM EDT136.0033.200.000.000.00-150.00%
ABNB240328C001370002024-03-25 3:18PM EDT137.0031.900.000.000.00-110.00%
ABNB240328C001380002024-03-26 2:04PM EDT138.0031.080.000.000.00-140.00%
ABNB240328C001390002024-03-26 12:56PM EDT139.0029.370.000.000.00-220.00%
ABNB240328C001400002024-03-25 3:21PM EDT140.0028.380.000.000.00-1290.00%
ABNB240328C001410002024-03-27 2:08PM EDT141.0025.450.000.000.00-15180.00%
ABNB240328C001420002024-03-27 9:36AM EDT142.0025.970.000.000.00-370.00%
ABNB240328C001430002024-03-14 12:32PM EDT143.0023.930.000.000.00-3170.00%
ABNB240328C001440002024-03-26 1:55PM EDT144.0025.270.000.000.00-140.00%
ABNB240328C001450002024-03-27 11:08AM EDT145.0021.480.000.000.00-12350.00%
ABNB240328C001460002024-03-27 11:02AM EDT146.0019.660.000.000.00-570.00%
ABNB240328C001470002024-03-27 11:27AM EDT147.0019.460.000.000.00-370.00%
ABNB240328C001480002024-03-08 11:16AM EDT148.0019.650.000.000.00-10130.00%
ABNB240328C001490002024-03-27 10:30AM EDT149.0017.350.000.000.00-3300.00%
ABNB240328C001500002024-03-27 10:53AM EDT150.0016.060.000.000.00-4660.00%
ABNB240328C001525002024-03-26 9:39AM EDT152.5016.910.000.000.00-6540.00%
ABNB240328C001550002024-03-27 10:41AM EDT155.0011.650.000.000.00-4830.00%
ABNB240328C001575002024-03-27 3:59PM EDT157.509.000.000.000.00-41060.00%
ABNB240328C001600002024-03-27 3:49PM EDT160.006.830.000.000.00-174000.00%
ABNB240328C001625002024-03-27 3:45PM EDT162.504.200.000.000.00-515920.00%
ABNB240328C001650002024-03-27 3:59PM EDT165.002.050.000.000.00-2206810.00%
ABNB240328C001675002024-03-27 3:51PM EDT167.500.660.000.000.00-2055403.13%
ABNB240328C001700002024-03-27 3:58PM EDT170.000.200.000.000.00-4771,43012.50%
ABNB240328C001725002024-03-27 3:56PM EDT172.500.050.000.000.00-36882412.50%
ABNB240328C001750002024-03-27 3:47PM EDT175.000.020.000.000.00-1871,08325.00%
ABNB240328C001775002024-03-27 2:33PM EDT177.500.010.000.000.00-2926625.00%
ABNB240328C001800002024-03-27 3:30PM EDT180.000.010.000.000.00-7238925.00%
ABNB240328C001825002024-03-27 10:16AM EDT182.500.010.000.000.00-559150.00%
ABNB240328C001850002024-03-27 3:24PM EDT185.000.010.000.000.00-1619750.00%
ABNB240328C001875002024-03-21 11:54AM EDT187.500.180.000.000.00-71350.00%
ABNB240328C001900002024-03-18 11:00AM EDT190.000.050.000.000.00-57650.00%
ABNB240328C001925002024-03-22 3:13PM EDT192.500.070.000.000.00-151550.00%
ABNB240328C001950002024-03-18 9:56AM EDT195.000.020.000.000.00-41750.00%
ABNB240328C002000002024-03-22 9:56AM EDT200.000.010.000.000.00-122150.00%
ABNB240328C002050002024-03-27 9:30AM EDT205.000.40-0.000.00---50.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328P000800002024-02-16 12:29PM EDT80.000.060.000.090.00-23534.38%
ABNB240328P000850002024-02-14 11:50AM EDT85.000.100.000.090.00-33493.75%
ABNB240328P000900002024-02-15 4:27PM EDT90.000.010.000.090.00-11454.69%
ABNB240328P001000002024-03-25 3:04PM EDT100.000.010.000.000.00-6650.00%
ABNB240328P001050002024-03-12 9:34AM EDT105.000.030.000.000.00-304050.00%
ABNB240328P001100002024-03-25 3:03PM EDT110.000.010.000.000.00-121050.00%
ABNB240328P001150002024-03-11 9:49AM EDT115.000.070.000.000.00-102950.00%
ABNB240328P001200002024-03-26 3:49PM EDT120.000.020.000.000.00-13950.00%
ABNB240328P001250002024-03-25 10:17AM EDT125.000.010.000.000.00-4034650.00%
ABNB240328P001300002024-03-22 12:27PM EDT130.000.050.000.000.00-4537150.00%
ABNB240328P001340002024-03-26 2:48PM EDT134.000.020.000.000.00-294850.00%
ABNB240328P001350002024-03-26 9:49AM EDT135.000.010.000.000.00-5048950.00%
ABNB240328P001360002024-03-25 12:47PM EDT136.000.020.000.000.00-3220850.00%
ABNB240328P001370002024-03-19 9:51AM EDT137.000.100.000.000.00-18550.00%
ABNB240328P001380002024-03-27 1:58PM EDT138.000.010.000.000.00-45550.00%
ABNB240328P001390002024-03-25 11:37AM EDT139.000.020.000.000.00-328450.00%
ABNB240328P001400002024-03-25 11:57AM EDT140.000.020.000.000.00-1512650.00%
ABNB240328P001410002024-03-26 3:30PM EDT141.000.020.000.000.00-303550.00%
ABNB240328P001420002024-03-25 2:11PM EDT142.000.020.000.000.00-3948150.00%
ABNB240328P001430002024-03-22 9:30AM EDT143.000.030.000.000.00-23950.00%
ABNB240328P001440002024-03-25 11:24AM EDT144.000.020.000.000.00-132350.00%
ABNB240328P001450002024-03-27 10:53AM EDT145.000.020.000.000.00-19750.00%
ABNB240328P001460002024-03-25 1:26PM EDT146.000.020.000.000.00-192450.00%
ABNB240328P001470002024-03-26 9:40AM EDT147.000.010.000.000.00-23950.00%
ABNB240328P001480002024-03-27 2:35PM EDT148.000.010.000.000.00-1671550.00%
ABNB240328P001490002024-03-26 3:59PM EDT149.000.120.000.000.00-19350.00%
ABNB240328P001500002024-03-27 3:32PM EDT150.000.010.000.000.00-21232450.00%
ABNB240328P001525002024-03-27 2:51PM EDT152.500.100.000.000.00-1,00578450.00%
ABNB240328P001550002024-03-27 3:33PM EDT155.000.030.000.000.00-1439225.00%
ABNB240328P001575002024-03-27 3:29PM EDT157.500.030.000.000.00-6027025.00%
ABNB240328P001600002024-03-27 3:54PM EDT160.000.060.000.000.00-16870225.00%
ABNB240328P001625002024-03-27 3:58PM EDT162.500.140.000.000.00-33699112.50%
ABNB240328P001650002024-03-27 3:53PM EDT165.000.590.000.000.00-9599556.25%
ABNB240328P001675002024-03-27 3:59PM EDT167.501.750.000.000.00-3561,4090.00%
ABNB240328P001700002024-03-27 3:58PM EDT170.003.730.000.000.00-764290.00%
ABNB240328P001725002024-03-27 10:04AM EDT172.505.550.000.000.00-1300.00%
ABNB240328P001750002024-03-26 3:29PM EDT175.006.550.000.000.00-356220.00%
ABNB240328P001775002024-03-26 9:32AM EDT177.507.840.000.000.00-110.00%
ABNB240328P001800002024-03-26 2:33PM EDT180.0010.650.000.000.00-460.00%
ABNB240328P001850002024-03-26 2:33PM EDT185.0015.650.000.000.00-410.00%
ABNB240328P001875002024-03-26 10:18AM EDT187.5018.500.000.000.00-420.00%
ABNB240328P001900002024-03-15 9:41AM EDT190.0026.500.000.000.00-300.00%