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
Pós-fechamento: 07:59PM EDT
Opções de comprapara17 de setembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB210917C00070000 | 2021-09-02 2:09PM EDT | 70.00 | 87.15 | 97.25 | 98.75 | 0.00 | - | 1 | 11 | 896.88% |
| ABNB210917C00080000 | 2021-09-14 9:34AM EDT | 80.00 | 82.05 | 87.25 | 88.65 | 0.00 | - | 2 | 1 | 748.44% |
| ABNB210917C00090000 | 2021-09-13 10:39AM EDT | 90.00 | 69.25 | 77.45 | 78.40 | 0.00 | - | 1 | 3 | 574.22% |
| ABNB210917C00095000 | 2021-09-10 1:09PM EDT | 95.00 | 72.75 | 72.40 | 73.30 | 0.00 | - | 1 | 9 | 492.19% |
| ABNB210917C00100000 | 2021-09-14 1:41PM EDT | 100.00 | 64.35 | 67.45 | 68.45 | 0.00 | - | 4 | 84 | 500.78% |
| ABNB210917C00105000 | 2021-08-25 5:30PM EDT | 105.00 | 39.95 | 62.80 | 63.25 | 0.00 | - | 3 | 12 | 391.41% |
| ABNB210917C00110000 | 2021-09-16 1:07PM EDT | 110.00 | 57.70 | 57.85 | 58.25 | +7.40 | +14.71% | 1 | 7 | 356.25% |
| ABNB210917C00115000 | 2021-09-15 9:39AM EDT | 115.00 | 48.15 | 52.65 | 53.30 | 0.00 | - | 1 | 10 | 341.41% |
| ABNB210917C00120000 | 2021-09-15 10:00AM EDT | 120.00 | 43.67 | 47.60 | 48.45 | 0.00 | - | 1 | 65 | 343.75% |
| ABNB210917C00125000 | 2021-09-15 1:53PM EDT | 125.00 | 40.43 | 42.80 | 43.40 | 0.00 | - | 1 | 30 | 298.44% |
| ABNB210917C00130000 | 2021-09-16 11:06AM EDT | 130.00 | 38.32 | 37.85 | 38.25 | +5.22 | +15.77% | 3 | 232 | 228.91% |
| ABNB210917C00133000 | 2021-09-13 10:10AM EDT | 133.00 | 22.60 | 34.85 | 35.25 | 0.00 | - | 3 | 9 | 210.94% |
| ABNB210917C00134000 | 2021-09-15 10:41AM EDT | 134.00 | 29.90 | 33.75 | 34.65 | 0.00 | - | 4 | 9 | 186.72% |
| ABNB210917C00135000 | 2021-09-16 11:57AM EDT | 135.00 | 32.85 | 32.85 | 33.25 | +1.40 | +4.45% | 4 | 255 | 199.22% |
| ABNB210917C00136000 | 2021-09-02 11:34AM EDT | 136.00 | 22.65 | 31.75 | 32.40 | 0.00 | - | 1 | 7 | 224.61% |
| ABNB210917C00137000 | 2021-09-14 9:33AM EDT | 137.00 | 24.40 | 30.50 | 31.55 | 0.00 | - | 2 | 17 | 238.67% |
| ABNB210917C00138000 | 2021-09-14 2:49PM EDT | 138.00 | 24.60 | 29.80 | 30.40 | 0.00 | - | 6 | 13 | 211.52% |
| ABNB210917C00139000 | 2021-09-01 10:45AM EDT | 139.00 | 18.35 | 28.70 | 29.30 | 0.00 | - | 1 | 53 | 187.50% |
| ABNB210917C00140000 | 2021-09-16 2:24PM EDT | 140.00 | 27.92 | 27.85 | 28.25 | +1.47 | +5.56% | 42 | 4,107 | 170.31% |
| ABNB210917C00141000 | 2021-09-14 9:32AM EDT | 141.00 | 20.30 | 26.80 | 27.45 | 0.00 | - | 1 | 70 | 199.02% |
| ABNB210917C00142000 | 2021-09-16 9:31AM EDT | 142.00 | 23.80 | 25.65 | 26.80 | +5.11 | +27.34% | 3 | 55 | 152.34% |
| ABNB210917C00143000 | 2021-09-15 3:05PM EDT | 143.00 | 23.05 | 24.80 | 25.30 | 0.00 | - | 26 | 66 | 163.67% |
| ABNB210917C00144000 | 2021-09-13 2:05PM EDT | 144.00 | 17.25 | 23.65 | 24.25 | 0.00 | - | 4 | 77 | 147.66% |
| ABNB210917C00145000 | 2021-09-16 2:10PM EDT | 145.00 | 22.90 | 22.90 | 23.25 | +1.55 | +7.26% | 50 | 3,343 | 141.80% |
| ABNB210917C00146000 | 2021-09-16 9:33AM EDT | 146.00 | 21.70 | 21.75 | 22.25 | +4.45 | +25.80% | 1 | 85 | 136.33% |
| ABNB210917C00147000 | 2021-09-16 10:42AM EDT | 147.00 | 21.60 | 20.90 | 21.25 | +4.20 | +24.14% | 1 | 119 | 130.47% |
| ABNB210917C00148000 | 2021-09-16 10:30AM EDT | 148.00 | 21.30 | 19.90 | 20.20 | +3.85 | +22.06% | 30 | 131 | 112.50% |
| ABNB210917C00149000 | 2021-09-16 10:38AM EDT | 149.00 | 19.70 | 18.90 | 19.25 | +4.30 | +27.92% | 9 | 191 | 119.53% |
| ABNB210917C00150000 | 2021-09-16 3:59PM EDT | 150.00 | 18.07 | 17.95 | 18.20 | +1.47 | +8.86% | 107 | 6,171 | 102.34% |
| ABNB210917C00152500 | 2021-09-16 3:30PM EDT | 152.50 | 15.40 | 15.40 | 15.75 | +1.35 | +9.61% | 37 | 314 | 99.80% |
| ABNB210917C00155000 | 2021-09-16 3:59PM EDT | 155.00 | 13.10 | 12.95 | 13.25 | +1.51 | +13.03% | 135 | 1,757 | 85.74% |
| ABNB210917C00157500 | 2021-09-16 2:08PM EDT | 157.50 | 10.27 | 10.40 | 10.85 | +1.15 | +12.61% | 59 | 2,471 | 82.62% |
| ABNB210917C00160000 | 2021-09-16 3:58PM EDT | 160.00 | 8.16 | 7.80 | 8.25 | +1.56 | +23.64% | 280 | 3,618 | 57.23% |
| ABNB210917C00162500 | 2021-09-16 3:58PM EDT | 162.50 | 5.80 | 5.50 | 6.15 | +1.35 | +30.34% | 190 | 2,511 | 66.70% |
| ABNB210917C00165000 | 2021-09-16 3:59PM EDT | 165.00 | 3.43 | 3.25 | 3.55 | +0.85 | +32.95% | 1,328 | 26,980 | 42.19% |
| ABNB210917C00167500 | 2021-09-16 3:59PM EDT | 167.50 | 1.58 | 1.46 | 1.67 | +0.34 | +27.42% | 4,126 | 3,534 | 37.65% |
| ABNB210917C00170000 | 2021-09-16 3:59PM EDT | 170.00 | 0.47 | 0.47 | 0.52 | -0.02 | -4.08% | 9,318 | 5,787 | 34.86% |
| ABNB210917C00175000 | 2021-09-16 3:58PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 6,227 | 3,562 | 41.80% |
| ABNB210917C00180000 | 2021-09-16 3:57PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 621 | 2,589 | 57.03% |
| ABNB210917C00185000 | 2021-09-16 2:35PM EDT | 185.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 39 | 2,227 | 76.56% |
| ABNB210917C00190000 | 2021-09-16 3:34PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 337 | 81.25% |
| ABNB210917C00195000 | 2021-09-15 3:00PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 302 | 96.88% |
| ABNB210917C00200000 | 2021-09-15 1:49PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 5,567 | 112.50% |
| ABNB210917C00210000 | 2021-09-13 11:11AM EDT | 210.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,358 | 140.63% |
Opções de vendapara17 de setembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB210917P00070000 | 2021-08-30 10:15AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,207 | 550.00% |
| ABNB210917P00075000 | 2021-08-25 5:30PM EDT | 75.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 506.25% |
| ABNB210917P00080000 | 2021-08-23 3:21PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 468.75% |
| ABNB210917P00085000 | 2021-08-25 5:30PM EDT | 85.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 64 | 258 | 567.19% |
| ABNB210917P00090000 | 2021-08-24 2:17PM EDT | 90.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 183 | 518.75% |
| ABNB210917P00095000 | 2021-08-31 3:18PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 75 | 381.25% |
| ABNB210917P00100000 | 2021-09-15 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 337 | 401.56% |
| ABNB210917P00105000 | 2021-09-14 3:13PM EDT | 105.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 41 | 173 | 393.75% |
| ABNB210917P00110000 | 2021-09-15 2:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 569 | 262.50% |
| ABNB210917P00115000 | 2021-09-10 12:08PM EDT | 115.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,038 | 237.50% |
| ABNB210917P00120000 | 2021-09-13 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 692 | 250.00% |
| ABNB210917P00125000 | 2021-09-16 3:08PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,703 | 187.50% |
| ABNB210917P00130000 | 2021-09-16 9:40AM EDT | 130.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 32 | 1,198 | 230.47% |
| ABNB210917P00133000 | 2021-09-13 11:19AM EDT | 133.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 1,270 | 210.94% |
| ABNB210917P00134000 | 2021-09-14 9:40AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 340 | 162.50% |
| ABNB210917P00135000 | 2021-09-15 3:19PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,157 | 143.75% |
| ABNB210917P00136000 | 2021-09-13 10:59AM EDT | 136.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 348 | 203.52% |
| ABNB210917P00137000 | 2021-09-14 1:12PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 643 | 131.25% |
| ABNB210917P00138000 | 2021-09-14 11:10AM EDT | 138.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 763 | 143.75% |
| ABNB210917P00139000 | 2021-09-16 2:17PM EDT | 139.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 671 | 143.75% |
| ABNB210917P00140000 | 2021-09-16 3:07PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 6,053 | 137.50% |
| ABNB210917P00141000 | 2021-09-15 1:28PM EDT | 141.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 513 | 129.69% |
| ABNB210917P00142000 | 2021-09-14 1:41PM EDT | 142.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 54 | 249 | 118.75% |
| ABNB210917P00143000 | 2021-09-15 11:42AM EDT | 143.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 454 | 120.31% |
| ABNB210917P00144000 | 2021-09-16 9:54AM EDT | 144.00 | 0.01 | 0.00 | 0.07 | -0.07 | -87.50% | 2 | 853 | 127.34% |
| ABNB210917P00145000 | 2021-09-16 2:30PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 4,720 | 110.94% |
| ABNB210917P00146000 | 2021-09-16 3:55PM EDT | 146.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 614 | 109.38% |
| ABNB210917P00147000 | 2021-09-16 3:55PM EDT | 147.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 971 | 101.56% |
| ABNB210917P00148000 | 2021-09-16 10:03AM EDT | 148.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 922 | 103.13% |
| ABNB210917P00149000 | 2021-09-16 1:54PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 1,060 | 95.31% |
| ABNB210917P00150000 | 2021-09-16 3:48PM EDT | 150.00 | 0.03 | 0.01 | 0.26 | -0.02 | -40.00% | 197 | 8,021 | 119.92% |
| ABNB210917P00152500 | 2021-09-16 3:16PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 115 | 2,157 | 81.25% |
| ABNB210917P00155000 | 2021-09-16 3:44PM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 498 | 2,751 | 71.09% |
| ABNB210917P00157500 | 2021-09-16 3:58PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 342 | 5,269 | 62.50% |
| ABNB210917P00160000 | 2021-09-16 3:55PM EDT | 160.00 | 0.05 | 0.06 | 0.07 | -0.24 | -82.76% | 1,079 | 2,680 | 52.73% |
| ABNB210917P00162500 | 2021-09-16 3:59PM EDT | 162.50 | 0.15 | 0.14 | 0.16 | -0.43 | -74.14% | 1,000 | 1,491 | 47.56% |
| ABNB210917P00165000 | 2021-09-16 3:57PM EDT | 165.00 | 0.37 | 0.33 | 0.47 | -0.84 | -69.42% | 2,409 | 2,025 | 45.02% |
| ABNB210917P00167500 | 2021-09-16 3:57PM EDT | 167.50 | 0.99 | 0.95 | 1.24 | -1.36 | -57.87% | 3,397 | 483 | 44.04% |
| ABNB210917P00170000 | 2021-09-16 3:59PM EDT | 170.00 | 2.50 | 2.21 | 2.73 | -1.50 | -37.50% | 737 | 428 | 46.48% |
| ABNB210917P00175000 | 2021-09-16 3:59PM EDT | 175.00 | 7.10 | 6.80 | 7.15 | -1.72 | -19.50% | 36 | 205 | 50.00% |
| ABNB210917P00180000 | 2021-09-16 2:41PM EDT | 180.00 | 11.77 | 11.50 | 12.15 | -1.83 | -13.46% | 12 | 49 | 92.19% |
| ABNB210917P00185000 | 2021-09-16 10:41AM EDT | 185.00 | 16.50 | 16.75 | 17.15 | -7.35 | -30.82% | 32 | 22 | 96.48% |
| ABNB210917P00190000 | 2021-09-15 3:05PM EDT | 190.00 | 24.00 | 21.75 | 22.40 | 0.00 | - | 2 | 10 | 136.13% |
| ABNB210917P00195000 | 2021-09-14 11:03AM EDT | 195.00 | 32.32 | 26.65 | 28.20 | 0.00 | - | 1 | 3 | 192.77% |
| ABNB210917P00200000 | 2021-09-14 3:27PM EDT | 200.00 | 36.53 | 31.70 | 33.15 | 0.00 | - | 1 | 2 | 217.19% |
| ABNB210917P00210000 | 2021-09-15 10:41AM EDT | 210.00 | 46.10 | 41.60 | 42.55 | 0.00 | - | 2 | 5 | 220.70% |
© 2021 Verizon Media. Todos os direitos reservados.
