Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127C00060000 | 2023-01-24 11:14AM EST | 60.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00065000 | 2023-01-20 3:45PM EST | 65.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB230127C00070000 | 2023-01-11 1:02PM EST | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00072000 | 2023-01-10 3:54PM EST | 72.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230127C00074000 | 2023-01-19 1:03PM EST | 74.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230127C00075000 | 2023-01-17 9:50AM EST | 75.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00077000 | 2023-01-17 2:30PM EST | 77.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230127C00078000 | 2023-01-17 2:30PM EST | 78.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230127C00079000 | 2023-01-17 1:28PM EST | 79.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABNB230127C00080000 | 2023-01-24 11:54AM EST | 80.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230127C00081000 | 2023-01-24 2:42PM EST | 81.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00082000 | 2023-01-05 11:35AM EST | 82.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230127C00083000 | 2023-01-19 9:44AM EST | 83.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB230127C00084000 | 2023-01-06 1:15PM EST | 84.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230127C00085000 | 2023-01-26 2:56PM EST | 85.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB230127C00086000 | 2023-01-26 3:36PM EST | 86.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230127C00087000 | 2023-01-24 3:58PM EST | 87.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00088000 | 2023-01-26 12:48PM EST | 88.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230127C00089000 | 2023-01-26 12:27PM EST | 89.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00090000 | 2023-01-26 3:59PM EST | 90.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| ABNB230127C00091000 | 2023-01-26 1:34PM EST | 91.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00092000 | 2023-01-25 10:51AM EST | 92.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230127C00093000 | 2023-01-26 10:06AM EST | 93.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127C00094000 | 2023-01-26 1:12PM EST | 94.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230127C00095000 | 2023-01-26 2:02PM EST | 95.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ABNB230127C00096000 | 2023-01-26 3:58PM EST | 96.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230127C00097000 | 2023-01-26 3:55PM EST | 97.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB230127C00098000 | 2023-01-26 12:22PM EST | 98.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB230127C00099000 | 2023-01-26 3:28PM EST | 99.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB230127C00100000 | 2023-01-26 3:11PM EST | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ABNB230127C00101000 | 2023-01-26 3:43PM EST | 101.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB230127C00102000 | 2023-01-26 3:57PM EST | 102.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ABNB230127C00103000 | 2023-01-26 3:30PM EST | 103.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ABNB230127C00104000 | 2023-01-26 3:58PM EST | 104.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ABNB230127C00105000 | 2023-01-26 3:57PM EST | 105.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| ABNB230127C00106000 | 2023-01-26 3:57PM EST | 106.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 0.00% |
| ABNB230127C00107000 | 2023-01-26 3:58PM EST | 107.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| ABNB230127C00108000 | 2023-01-26 3:59PM EST | 108.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| ABNB230127C00109000 | 2023-01-26 3:59PM EST | 109.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| ABNB230127C00110000 | 2023-01-26 3:59PM EST | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 3.13% |
| ABNB230127C00111000 | 2023-01-26 3:59PM EST | 111.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ABNB230127C00112000 | 2023-01-26 3:52PM EST | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ABNB230127C00113000 | 2023-01-26 3:55PM EST | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ABNB230127C00115000 | 2023-01-26 3:48PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB230127C00120000 | 2023-01-24 11:50AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127C00125000 | 2023-01-24 12:28PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230127C00130000 | 2023-01-24 12:51PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ABNB230127C00135000 | 2023-01-17 3:54PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127P00055000 | 2023-01-10 3:13PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| ABNB230127P00060000 | 2023-01-11 10:45AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB230127P00065000 | 2023-01-13 3:54PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127P00070000 | 2023-01-18 1:06PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127P00071000 | 2023-01-18 10:01AM EST | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB230127P00072000 | 2023-01-13 1:11PM EST | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127P00073000 | 2023-01-18 10:01AM EST | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB230127P00074000 | 2023-01-12 3:13PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230127P00075000 | 2023-01-25 9:46AM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127P00076000 | 2023-01-18 10:26AM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB230127P00077000 | 2023-01-13 1:25PM EST | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230127P00078000 | 2023-01-25 11:12AM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB230127P00079000 | 2023-01-23 9:47AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABNB230127P00080000 | 2023-01-23 10:41AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABNB230127P00081000 | 2023-01-18 1:17PM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127P00082000 | 2023-01-25 3:55PM EST | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230127P00083000 | 2023-01-24 10:03AM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB230127P00084000 | 2023-01-25 9:33AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ABNB230127P00085000 | 2023-01-23 2:54PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ABNB230127P00086000 | 2023-01-23 11:54AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ABNB230127P00087000 | 2023-01-23 3:56PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABNB230127P00088000 | 2023-01-26 1:30PM EST | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230127P00089000 | 2023-01-26 3:34PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABNB230127P00090000 | 2023-01-26 12:41PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ABNB230127P00091000 | 2023-01-26 2:33PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| ABNB230127P00092000 | 2023-01-25 1:32PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ABNB230127P00093000 | 2023-01-26 2:08PM EST | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABNB230127P00094000 | 2023-01-26 2:24PM EST | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ABNB230127P00095000 | 2023-01-26 1:40PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ABNB230127P00096000 | 2023-01-26 3:25PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ABNB230127P00097000 | 2023-01-26 3:27PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| ABNB230127P00098000 | 2023-01-26 3:26PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| ABNB230127P00099000 | 2023-01-26 3:27PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| ABNB230127P00100000 | 2023-01-26 3:59PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| ABNB230127P00101000 | 2023-01-26 3:49PM EST | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ABNB230127P00102000 | 2023-01-26 3:32PM EST | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| ABNB230127P00103000 | 2023-01-26 3:53PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 25.00% |
| ABNB230127P00104000 | 2023-01-26 3:58PM EST | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| ABNB230127P00105000 | 2023-01-26 3:58PM EST | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 25.00% |
| ABNB230127P00106000 | 2023-01-26 3:58PM EST | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| ABNB230127P00107000 | 2023-01-26 3:59PM EST | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| ABNB230127P00108000 | 2023-01-26 3:58PM EST | 108.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ABNB230127P00109000 | 2023-01-26 3:58PM EST | 109.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| ABNB230127P00110000 | 2023-01-26 3:52PM EST | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB230127P00112000 | 2023-01-25 10:00AM EST | 112.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230127P00113000 | 2023-01-25 2:15PM EST | 113.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230127P00115000 | 2023-01-18 3:05PM EST | 115.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230127P00125000 | 2023-01-25 3:55PM EST | 125.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230127P00130000 | 2023-01-25 1:26PM EST | 130.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
