Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
120,50+6,20 (+5,42%)
No fechamento: 04:00PM EDT
120,90 +0,40 (+0,33%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220617C000650002021-11-15 11:24AM EDT65.00140.3497.30102.600.00-1411,010.74%
ABNB220617C000700002021-12-22 1:36PM EDT70.0098.8092.2097.500.00-141914.94%
ABNB220617C000750002021-11-03 11:31AM EDT75.0097.5889.0095.450.00-121882.52%
ABNB220617C000800002021-11-26 10:46AM EDT80.0094.1088.5593.900.00-1054883.11%
ABNB220617C000850002021-12-13 12:03PM EDT85.0091.5077.2582.900.00-221713.72%
ABNB220617C000900002021-12-06 10:30AM EDT90.0079.4080.5081.250.00-1113745.26%
ABNB220617C000950002021-12-22 10:47AM EDT95.0072.2268.0572.350.00-180613.33%
ABNB220617C001000002022-01-05 4:51PM EDT100.0065.5064.1066.20-4.70-6.70%2292567.97%
ABNB220617C001050002021-12-20 3:26PM EDT105.0056.7059.2561.850.00-340531.08%
ABNB220617C001100002021-12-30 11:59AM EDT110.0062.5054.7058.000.00-1157500.76%
ABNB220617C001150002021-12-30 3:08PM EDT115.0058.0050.9554.050.00-547475.51%
ABNB220617C001200002022-01-05 4:44PM EDT120.0048.7546.6049.30-4.06-7.69%20209443.97%
ABNB220617C001250002021-12-22 2:17PM EDT125.0051.4043.2045.500.00-1803422.93%
ABNB220617C001300002021-12-30 1:53PM EDT130.0046.0839.3542.050.00-5320401.73%
ABNB220617C001350002022-01-05 4:38PM EDT135.0038.0535.7537.60-4.95-11.51%5240377.27%
ABNB220617C001400002022-01-05 4:50PM EDT140.0033.8032.2533.95-5.76-14.56%3912357.18%
ABNB220617C001450002022-01-05 4:11PM EDT145.0031.2529.2530.65-3.50-10.07%10504340.83%
ABNB220617C001500002022-01-05 4:35PM EDT150.0027.8526.6527.60-4.40-13.64%651,680327.08%
ABNB220617C001550002022-01-05 4:43PM EDT155.0025.5723.7024.75-2.36-8.45%1175312.17%
ABNB220617C001600002022-01-05 4:51PM EDT160.0022.5021.4022.25-2.76-10.93%6459301.15%
ABNB220617C001650002022-01-05 4:22PM EDT165.0020.1819.1019.95-2.32-10.31%20424290.37%
ABNB220617C001700002022-01-05 4:48PM EDT170.0018.1816.8517.85-3.22-15.05%1491,227279.98%
ABNB220617C001750002022-01-05 3:26PM EDT175.0017.2515.2015.90-1.50-8.00%41,245272.22%
ABNB220617C001800002022-01-05 4:40PM EDT180.0014.3013.2514.20-2.01-12.32%173,911263.40%
ABNB220617C001850002022-01-05 4:50PM EDT185.0012.5011.8012.50-1.50-10.71%422,112256.09%
ABNB220617C001900002022-01-05 3:26PM EDT190.0012.0510.1511.05-1.60-11.72%361,967248.12%
ABNB220617C001950002022-01-05 4:18PM EDT195.0010.059.0010.00-1.85-15.55%181,925243.80%
ABNB220617C002000002022-01-05 4:52PM EDT200.008.588.008.50-1.97-18.67%2174,103237.06%
ABNB220617C002100002022-01-05 4:56PM EDT210.006.506.106.55-1.07-14.13%371,112227.17%
ABNB220617C002200002022-01-05 4:27PM EDT220.005.304.455.05-0.34-6.03%281,936217.94%
ABNB220617C002300002022-01-05 4:48PM EDT230.004.033.603.85-0.64-13.70%61,769212.99%
ABNB220617C002400002022-01-05 4:54PM EDT240.002.952.623.05-0.65-18.06%142,105207.28%
ABNB220617C002500002022-01-05 4:52PM EDT250.002.421.842.49-0.13-5.10%91,338202.69%
ABNB220617C002600002022-01-04 4:57PM EDT260.002.301.591.880.00-3230200.68%
ABNB220617C002700002022-01-05 4:23PM EDT270.001.451.011.49-0.32-18.08%11,928195.02%
ABNB220617C002800002022-01-05 11:33AM EDT280.001.470.821.26+0.01+0.68%1971194.97%
ABNB220617C002900002022-01-03 3:08PM EDT290.001.140.761.130.00-1831197.80%
ABNB220617C003100002021-12-31 3:54PM EDT310.000.550.540.790.00-22200197.75%
ABNB220617C003200002022-01-04 3:28PM EDT320.000.530.470.600.00-51,104196.48%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220617P000650002021-12-30 10:50AM EDT65.000.150.020.100.00-31,401109.38%
ABNB220617P000700002021-12-16 2:59PM EDT70.000.640.080.530.00-2322123.34%
ABNB220617P000750002021-12-16 1:39PM EDT75.000.700.070.620.00-51,165111.91%
ABNB220617P000800002022-01-05 3:44PM EDT80.000.310.240.75-0.92-74.80%5842105.86%
ABNB220617P000850002022-01-03 2:23PM EDT85.000.410.330.860.00-71,24596.29%
ABNB220617P000900002022-01-04 12:56PM EDT90.000.650.580.940.00-101,77788.13%
ABNB220617P000950002021-12-01 4:32PM EDT95.002.360.891.400.00-451,05883.79%
ABNB220617P001000002022-01-05 3:56PM EDT100.001.421.521.71+0.27+23.48%25,20778.27%
ABNB220617P001050002022-01-03 12:24PM EDT105.001.502.002.280.00-195271.09%
ABNB220617P001100002022-01-04 12:15PM EDT110.002.022.602.930.00-32,86162.89%
ABNB220617P001150002022-01-04 12:01PM EDT115.002.613.453.700.00-35,59753.91%
ABNB220617P001200002022-01-04 1:48PM EDT120.002.954.354.75-0.45-13.24%14,50044.51%
ABNB220617P001250002022-01-05 2:33PM EDT125.004.405.455.70+0.27+6.54%104,64225.44%
ABNB220617P001300002022-01-05 4:36PM EDT130.006.606.657.05+1.28+24.06%143,2910.00%
ABNB220617P001350002022-01-05 2:04PM EDT135.006.948.258.55+0.38+5.79%56,2450.00%
ABNB220617P001400002022-01-05 4:03PM EDT140.009.219.5510.10+1.96+27.03%52,5350.00%
ABNB220617P001450002022-01-05 12:47PM EDT145.009.3011.3512.20-0.33-3.43%61,1700.00%
ABNB220617P001500002022-01-05 4:56PM EDT150.0013.7513.4014.30+2.40+21.15%122,3360.00%
ABNB220617P001550002022-01-03 3:41PM EDT155.0012.6415.7016.450.00-58930.00%
ABNB220617P001600002022-01-04 1:04PM EDT160.0016.0018.1019.050.00-21,9160.00%
ABNB220617P001650002022-01-04 2:26PM EDT165.0018.2520.8521.800.00-235840.00%
ABNB220617P001700002022-01-05 4:48PM EDT170.0023.6023.6525.00+1.82+8.36%1863,4690.00%
ABNB220617P001750002022-01-04 3:35PM EDT175.0023.2826.6527.800.00-3791,8660.00%
ABNB220617P001800002022-01-03 3:07PM EDT180.0025.4030.0031.050.00-77280.00%
ABNB220617P001850002022-01-03 3:07PM EDT185.0028.4533.3034.350.00-61,8310.00%
ABNB220617P001900002022-01-05 4:12PM EDT190.0036.2036.7038.05+4.25+13.30%11,9530.00%
ABNB220617P001950002022-01-05 12:40PM EDT195.0035.9539.9541.75-5.05-12.32%12420.00%
ABNB220617P002000002021-12-31 12:05PM EDT200.0042.1944.1545.650.00-12640.00%
ABNB220617P002100002021-12-28 3:02PM EDT210.0049.0051.9554.050.00-42080.00%
ABNB220617P002200002021-12-29 4:24PM EDT220.0058.4560.5562.350.00-21660.00%
ABNB220617P002300002021-12-03 3:23PM EDT230.0071.4566.6067.800.00-12590.00%
ABNB220617P002400002021-12-07 11:07AM EDT240.0065.2578.5580.400.00-61190.00%
ABNB220617P002500002022-01-05 11:33AM EDT250.0081.6087.7089.75-6.95-7.85%1520.00%
ABNB220617P002600002021-12-22 12:23PM EDT260.0093.9096.2099.600.00-1100.00%
ABNB220617P002700002021-12-13 2:36PM EDT270.00103.00105.85109.500.00-1170.00%
ABNB220617P002800002021-11-23 11:06AM EDT280.00103.75111.10111.850.00-3230.00%
ABNB220617P003000002021-11-10 7:47AM EDT300.00168.60120.85126.150.00-260.00%
ABNB220617P003100002021-12-07 2:44PM EDT310.00126.00143.45149.000.00-250.00%
ABNB220617P003200002021-11-22 4:51PM EDT320.00139.60148.40154.100.00-160.00%