Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220617C00065000 | 2021-11-15 11:24AM EDT | 65.00 | 140.34 | 97.30 | 102.60 | 0.00 | - | 1 | 41 | 1,010.74% |
| ABNB220617C00070000 | 2021-12-22 1:36PM EDT | 70.00 | 98.80 | 92.20 | 97.50 | 0.00 | - | 1 | 41 | 914.94% |
| ABNB220617C00075000 | 2021-11-03 11:31AM EDT | 75.00 | 97.58 | 89.00 | 95.45 | 0.00 | - | 1 | 21 | 882.52% |
| ABNB220617C00080000 | 2021-11-26 10:46AM EDT | 80.00 | 94.10 | 88.55 | 93.90 | 0.00 | - | 10 | 54 | 883.11% |
| ABNB220617C00085000 | 2021-12-13 12:03PM EDT | 85.00 | 91.50 | 77.25 | 82.90 | 0.00 | - | 2 | 21 | 713.72% |
| ABNB220617C00090000 | 2021-12-06 10:30AM EDT | 90.00 | 79.40 | 80.50 | 81.25 | 0.00 | - | 1 | 113 | 745.26% |
| ABNB220617C00095000 | 2021-12-22 10:47AM EDT | 95.00 | 72.22 | 68.05 | 72.35 | 0.00 | - | 1 | 80 | 613.33% |
| ABNB220617C00100000 | 2022-01-05 4:51PM EDT | 100.00 | 65.50 | 64.10 | 66.20 | -4.70 | -6.70% | 2 | 292 | 567.97% |
| ABNB220617C00105000 | 2021-12-20 3:26PM EDT | 105.00 | 56.70 | 59.25 | 61.85 | 0.00 | - | 3 | 40 | 531.08% |
| ABNB220617C00110000 | 2021-12-30 11:59AM EDT | 110.00 | 62.50 | 54.70 | 58.00 | 0.00 | - | 1 | 157 | 500.76% |
| ABNB220617C00115000 | 2021-12-30 3:08PM EDT | 115.00 | 58.00 | 50.95 | 54.05 | 0.00 | - | 5 | 47 | 475.51% |
| ABNB220617C00120000 | 2022-01-05 4:44PM EDT | 120.00 | 48.75 | 46.60 | 49.30 | -4.06 | -7.69% | 20 | 209 | 443.97% |
| ABNB220617C00125000 | 2021-12-22 2:17PM EDT | 125.00 | 51.40 | 43.20 | 45.50 | 0.00 | - | 1 | 803 | 422.93% |
| ABNB220617C00130000 | 2021-12-30 1:53PM EDT | 130.00 | 46.08 | 39.35 | 42.05 | 0.00 | - | 5 | 320 | 401.73% |
| ABNB220617C00135000 | 2022-01-05 4:38PM EDT | 135.00 | 38.05 | 35.75 | 37.60 | -4.95 | -11.51% | 5 | 240 | 377.27% |
| ABNB220617C00140000 | 2022-01-05 4:50PM EDT | 140.00 | 33.80 | 32.25 | 33.95 | -5.76 | -14.56% | 3 | 912 | 357.18% |
| ABNB220617C00145000 | 2022-01-05 4:11PM EDT | 145.00 | 31.25 | 29.25 | 30.65 | -3.50 | -10.07% | 10 | 504 | 340.83% |
| ABNB220617C00150000 | 2022-01-05 4:35PM EDT | 150.00 | 27.85 | 26.65 | 27.60 | -4.40 | -13.64% | 65 | 1,680 | 327.08% |
| ABNB220617C00155000 | 2022-01-05 4:43PM EDT | 155.00 | 25.57 | 23.70 | 24.75 | -2.36 | -8.45% | 1 | 175 | 312.17% |
| ABNB220617C00160000 | 2022-01-05 4:51PM EDT | 160.00 | 22.50 | 21.40 | 22.25 | -2.76 | -10.93% | 6 | 459 | 301.15% |
| ABNB220617C00165000 | 2022-01-05 4:22PM EDT | 165.00 | 20.18 | 19.10 | 19.95 | -2.32 | -10.31% | 20 | 424 | 290.37% |
| ABNB220617C00170000 | 2022-01-05 4:48PM EDT | 170.00 | 18.18 | 16.85 | 17.85 | -3.22 | -15.05% | 149 | 1,227 | 279.98% |
| ABNB220617C00175000 | 2022-01-05 3:26PM EDT | 175.00 | 17.25 | 15.20 | 15.90 | -1.50 | -8.00% | 4 | 1,245 | 272.22% |
| ABNB220617C00180000 | 2022-01-05 4:40PM EDT | 180.00 | 14.30 | 13.25 | 14.20 | -2.01 | -12.32% | 17 | 3,911 | 263.40% |
| ABNB220617C00185000 | 2022-01-05 4:50PM EDT | 185.00 | 12.50 | 11.80 | 12.50 | -1.50 | -10.71% | 42 | 2,112 | 256.09% |
| ABNB220617C00190000 | 2022-01-05 3:26PM EDT | 190.00 | 12.05 | 10.15 | 11.05 | -1.60 | -11.72% | 36 | 1,967 | 248.12% |
| ABNB220617C00195000 | 2022-01-05 4:18PM EDT | 195.00 | 10.05 | 9.00 | 10.00 | -1.85 | -15.55% | 18 | 1,925 | 243.80% |
| ABNB220617C00200000 | 2022-01-05 4:52PM EDT | 200.00 | 8.58 | 8.00 | 8.50 | -1.97 | -18.67% | 217 | 4,103 | 237.06% |
| ABNB220617C00210000 | 2022-01-05 4:56PM EDT | 210.00 | 6.50 | 6.10 | 6.55 | -1.07 | -14.13% | 37 | 1,112 | 227.17% |
| ABNB220617C00220000 | 2022-01-05 4:27PM EDT | 220.00 | 5.30 | 4.45 | 5.05 | -0.34 | -6.03% | 28 | 1,936 | 217.94% |
| ABNB220617C00230000 | 2022-01-05 4:48PM EDT | 230.00 | 4.03 | 3.60 | 3.85 | -0.64 | -13.70% | 6 | 1,769 | 212.99% |
| ABNB220617C00240000 | 2022-01-05 4:54PM EDT | 240.00 | 2.95 | 2.62 | 3.05 | -0.65 | -18.06% | 14 | 2,105 | 207.28% |
| ABNB220617C00250000 | 2022-01-05 4:52PM EDT | 250.00 | 2.42 | 1.84 | 2.49 | -0.13 | -5.10% | 9 | 1,338 | 202.69% |
| ABNB220617C00260000 | 2022-01-04 4:57PM EDT | 260.00 | 2.30 | 1.59 | 1.88 | 0.00 | - | 3 | 230 | 200.68% |
| ABNB220617C00270000 | 2022-01-05 4:23PM EDT | 270.00 | 1.45 | 1.01 | 1.49 | -0.32 | -18.08% | 1 | 1,928 | 195.02% |
| ABNB220617C00280000 | 2022-01-05 11:33AM EDT | 280.00 | 1.47 | 0.82 | 1.26 | +0.01 | +0.68% | 1 | 971 | 194.97% |
| ABNB220617C00290000 | 2022-01-03 3:08PM EDT | 290.00 | 1.14 | 0.76 | 1.13 | 0.00 | - | 1 | 831 | 197.80% |
| ABNB220617C00310000 | 2021-12-31 3:54PM EDT | 310.00 | 0.55 | 0.54 | 0.79 | 0.00 | - | 22 | 200 | 197.75% |
| ABNB220617C00320000 | 2022-01-04 3:28PM EDT | 320.00 | 0.53 | 0.47 | 0.60 | 0.00 | - | 5 | 1,104 | 196.48% |
Opções de vendapara17 de junho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220617P00065000 | 2021-12-30 10:50AM EDT | 65.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 3 | 1,401 | 109.38% |
| ABNB220617P00070000 | 2021-12-16 2:59PM EDT | 70.00 | 0.64 | 0.08 | 0.53 | 0.00 | - | 2 | 322 | 123.34% |
| ABNB220617P00075000 | 2021-12-16 1:39PM EDT | 75.00 | 0.70 | 0.07 | 0.62 | 0.00 | - | 5 | 1,165 | 111.91% |
| ABNB220617P00080000 | 2022-01-05 3:44PM EDT | 80.00 | 0.31 | 0.24 | 0.75 | -0.92 | -74.80% | 5 | 842 | 105.86% |
| ABNB220617P00085000 | 2022-01-03 2:23PM EDT | 85.00 | 0.41 | 0.33 | 0.86 | 0.00 | - | 7 | 1,245 | 96.29% |
| ABNB220617P00090000 | 2022-01-04 12:56PM EDT | 90.00 | 0.65 | 0.58 | 0.94 | 0.00 | - | 10 | 1,777 | 88.13% |
| ABNB220617P00095000 | 2021-12-01 4:32PM EDT | 95.00 | 2.36 | 0.89 | 1.40 | 0.00 | - | 45 | 1,058 | 83.79% |
| ABNB220617P00100000 | 2022-01-05 3:56PM EDT | 100.00 | 1.42 | 1.52 | 1.71 | +0.27 | +23.48% | 2 | 5,207 | 78.27% |
| ABNB220617P00105000 | 2022-01-03 12:24PM EDT | 105.00 | 1.50 | 2.00 | 2.28 | 0.00 | - | 1 | 952 | 71.09% |
| ABNB220617P00110000 | 2022-01-04 12:15PM EDT | 110.00 | 2.02 | 2.60 | 2.93 | 0.00 | - | 3 | 2,861 | 62.89% |
| ABNB220617P00115000 | 2022-01-04 12:01PM EDT | 115.00 | 2.61 | 3.45 | 3.70 | 0.00 | - | 3 | 5,597 | 53.91% |
| ABNB220617P00120000 | 2022-01-04 1:48PM EDT | 120.00 | 2.95 | 4.35 | 4.75 | -0.45 | -13.24% | 1 | 4,500 | 44.51% |
| ABNB220617P00125000 | 2022-01-05 2:33PM EDT | 125.00 | 4.40 | 5.45 | 5.70 | +0.27 | +6.54% | 10 | 4,642 | 25.44% |
| ABNB220617P00130000 | 2022-01-05 4:36PM EDT | 130.00 | 6.60 | 6.65 | 7.05 | +1.28 | +24.06% | 14 | 3,291 | 0.00% |
| ABNB220617P00135000 | 2022-01-05 2:04PM EDT | 135.00 | 6.94 | 8.25 | 8.55 | +0.38 | +5.79% | 5 | 6,245 | 0.00% |
| ABNB220617P00140000 | 2022-01-05 4:03PM EDT | 140.00 | 9.21 | 9.55 | 10.10 | +1.96 | +27.03% | 5 | 2,535 | 0.00% |
| ABNB220617P00145000 | 2022-01-05 12:47PM EDT | 145.00 | 9.30 | 11.35 | 12.20 | -0.33 | -3.43% | 6 | 1,170 | 0.00% |
| ABNB220617P00150000 | 2022-01-05 4:56PM EDT | 150.00 | 13.75 | 13.40 | 14.30 | +2.40 | +21.15% | 12 | 2,336 | 0.00% |
| ABNB220617P00155000 | 2022-01-03 3:41PM EDT | 155.00 | 12.64 | 15.70 | 16.45 | 0.00 | - | 5 | 893 | 0.00% |
| ABNB220617P00160000 | 2022-01-04 1:04PM EDT | 160.00 | 16.00 | 18.10 | 19.05 | 0.00 | - | 2 | 1,916 | 0.00% |
| ABNB220617P00165000 | 2022-01-04 2:26PM EDT | 165.00 | 18.25 | 20.85 | 21.80 | 0.00 | - | 23 | 584 | 0.00% |
| ABNB220617P00170000 | 2022-01-05 4:48PM EDT | 170.00 | 23.60 | 23.65 | 25.00 | +1.82 | +8.36% | 186 | 3,469 | 0.00% |
| ABNB220617P00175000 | 2022-01-04 3:35PM EDT | 175.00 | 23.28 | 26.65 | 27.80 | 0.00 | - | 379 | 1,866 | 0.00% |
| ABNB220617P00180000 | 2022-01-03 3:07PM EDT | 180.00 | 25.40 | 30.00 | 31.05 | 0.00 | - | 7 | 728 | 0.00% |
| ABNB220617P00185000 | 2022-01-03 3:07PM EDT | 185.00 | 28.45 | 33.30 | 34.35 | 0.00 | - | 6 | 1,831 | 0.00% |
| ABNB220617P00190000 | 2022-01-05 4:12PM EDT | 190.00 | 36.20 | 36.70 | 38.05 | +4.25 | +13.30% | 1 | 1,953 | 0.00% |
| ABNB220617P00195000 | 2022-01-05 12:40PM EDT | 195.00 | 35.95 | 39.95 | 41.75 | -5.05 | -12.32% | 1 | 242 | 0.00% |
| ABNB220617P00200000 | 2021-12-31 12:05PM EDT | 200.00 | 42.19 | 44.15 | 45.65 | 0.00 | - | 1 | 264 | 0.00% |
| ABNB220617P00210000 | 2021-12-28 3:02PM EDT | 210.00 | 49.00 | 51.95 | 54.05 | 0.00 | - | 4 | 208 | 0.00% |
| ABNB220617P00220000 | 2021-12-29 4:24PM EDT | 220.00 | 58.45 | 60.55 | 62.35 | 0.00 | - | 2 | 166 | 0.00% |
| ABNB220617P00230000 | 2021-12-03 3:23PM EDT | 230.00 | 71.45 | 66.60 | 67.80 | 0.00 | - | 1 | 259 | 0.00% |
| ABNB220617P00240000 | 2021-12-07 11:07AM EDT | 240.00 | 65.25 | 78.55 | 80.40 | 0.00 | - | 6 | 119 | 0.00% |
| ABNB220617P00250000 | 2022-01-05 11:33AM EDT | 250.00 | 81.60 | 87.70 | 89.75 | -6.95 | -7.85% | 1 | 52 | 0.00% |
| ABNB220617P00260000 | 2021-12-22 12:23PM EDT | 260.00 | 93.90 | 96.20 | 99.60 | 0.00 | - | 1 | 10 | 0.00% |
| ABNB220617P00270000 | 2021-12-13 2:36PM EDT | 270.00 | 103.00 | 105.85 | 109.50 | 0.00 | - | 1 | 17 | 0.00% |
| ABNB220617P00280000 | 2021-11-23 11:06AM EDT | 280.00 | 103.75 | 111.10 | 111.85 | 0.00 | - | 3 | 23 | 0.00% |
| ABNB220617P00300000 | 2021-11-10 7:47AM EDT | 300.00 | 168.60 | 120.85 | 126.15 | 0.00 | - | 2 | 6 | 0.00% |
| ABNB220617P00310000 | 2021-12-07 2:44PM EDT | 310.00 | 126.00 | 143.45 | 149.00 | 0.00 | - | 2 | 5 | 0.00% |
| ABNB220617P00320000 | 2021-11-22 4:51PM EDT | 320.00 | 139.60 | 148.40 | 154.10 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
