Mercado abrirá em 3 h 42 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,42+4,98 (+4,77%)
No fechamento: 04:00PM EST
108,50 -0,92 (-0,84%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230127C000600002023-01-24 11:14AM EST60.0044.570.000.000.00-100.00%
ABNB230127C000650002023-01-20 3:45PM EST65.0035.870.000.000.00-2300.00%
ABNB230127C000700002023-01-11 1:02PM EST70.0024.500.000.000.00-100.00%
ABNB230127C000720002023-01-10 3:54PM EST72.0016.750.000.000.00--00.00%
ABNB230127C000740002023-01-19 1:03PM EST74.0024.550.000.000.00--00.00%
ABNB230127C000750002023-01-17 9:50AM EST75.0024.650.000.000.00-100.00%
ABNB230127C000770002023-01-17 2:30PM EST77.0024.800.000.000.00--00.00%
ABNB230127C000780002023-01-17 2:30PM EST78.0023.800.000.000.00--00.00%
ABNB230127C000790002023-01-17 1:28PM EST79.0022.650.000.000.00-2200.00%
ABNB230127C000800002023-01-24 11:54AM EST80.0024.800.000.000.00-300.00%
ABNB230127C000810002023-01-24 2:42PM EST81.0023.850.000.000.00-100.00%
ABNB230127C000820002023-01-05 11:35AM EST82.007.950.000.000.00-300.00%
ABNB230127C000830002023-01-19 9:44AM EST83.0016.800.000.000.00-700.00%
ABNB230127C000840002023-01-06 1:15PM EST84.006.050.000.000.00-200.00%
ABNB230127C000850002023-01-26 2:56PM EST85.0023.370.000.000.00-1500.00%
ABNB230127C000860002023-01-26 3:36PM EST86.0023.200.000.000.00-300.00%
ABNB230127C000870002023-01-24 3:58PM EST87.0017.350.000.000.00-100.00%
ABNB230127C000880002023-01-26 12:48PM EST88.0019.030.000.000.00-200.00%
ABNB230127C000890002023-01-26 12:27PM EST89.0018.300.000.000.00-100.00%
ABNB230127C000900002023-01-26 3:59PM EST90.0019.380.000.000.00-32700.00%
ABNB230127C000910002023-01-26 1:34PM EST91.0016.450.000.000.00-100.00%
ABNB230127C000920002023-01-25 10:51AM EST92.008.600.000.000.00-500.00%
ABNB230127C000930002023-01-26 10:06AM EST93.0013.580.000.000.00-100.00%
ABNB230127C000940002023-01-26 1:12PM EST94.0012.970.000.000.00-400.00%
ABNB230127C000950002023-01-26 2:02PM EST95.0012.550.000.000.00-6100.00%
ABNB230127C000960002023-01-26 3:58PM EST96.0013.350.000.000.00-500.00%
ABNB230127C000970002023-01-26 3:55PM EST97.0012.400.000.000.00-2000.00%
ABNB230127C000980002023-01-26 12:22PM EST98.008.910.000.000.00-700.00%
ABNB230127C000990002023-01-26 3:28PM EST99.009.970.000.000.00-1100.00%
ABNB230127C001000002023-01-26 3:11PM EST100.008.550.000.000.00-4300.00%
ABNB230127C001010002023-01-26 3:43PM EST101.008.070.000.000.00-1900.00%
ABNB230127C001020002023-01-26 3:57PM EST102.007.350.000.000.00-4400.00%
ABNB230127C001030002023-01-26 3:30PM EST103.005.900.000.000.00-8200.00%
ABNB230127C001040002023-01-26 3:58PM EST104.005.250.000.000.00-7400.00%
ABNB230127C001050002023-01-26 3:57PM EST105.004.470.000.000.00-45200.00%
ABNB230127C001060002023-01-26 3:57PM EST106.003.510.000.000.00-83100.00%
ABNB230127C001070002023-01-26 3:58PM EST107.002.610.000.000.00-85200.00%
ABNB230127C001080002023-01-26 3:59PM EST108.001.840.000.000.00-46300.00%
ABNB230127C001090002023-01-26 3:59PM EST109.001.200.000.000.00-39300.00%
ABNB230127C001100002023-01-26 3:59PM EST110.000.750.000.000.00-1,01003.13%
ABNB230127C001110002023-01-26 3:59PM EST111.000.420.000.000.00-10906.25%
ABNB230127C001120002023-01-26 3:52PM EST112.000.220.000.000.00-70012.50%
ABNB230127C001130002023-01-26 3:55PM EST113.000.120.000.000.00-35012.50%
ABNB230127C001150002023-01-26 3:48PM EST115.000.020.000.000.00-20025.00%
ABNB230127C001200002023-01-24 11:50AM EST120.000.050.000.000.00-1050.00%
ABNB230127C001250002023-01-24 12:28PM EST125.000.030.000.000.00-2050.00%
ABNB230127C001300002023-01-24 12:51PM EST130.000.010.000.000.00-7050.00%
ABNB230127C001350002023-01-17 3:54PM EST135.000.020.000.000.00-13050.00%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230127P000550002023-01-10 3:13PM EST55.000.010.000.000.00-480050.00%
ABNB230127P000600002023-01-11 10:45AM EST60.000.030.000.000.00-3050.00%
ABNB230127P000650002023-01-13 3:54PM EST65.000.030.000.000.00-1050.00%
ABNB230127P000700002023-01-18 1:06PM EST70.000.020.000.000.00-1050.00%
ABNB230127P000710002023-01-18 10:01AM EST71.000.040.000.000.00-3050.00%
ABNB230127P000720002023-01-13 1:11PM EST72.000.020.000.000.00-1050.00%
ABNB230127P000730002023-01-18 10:01AM EST73.000.020.000.000.00-3050.00%
ABNB230127P000740002023-01-12 3:13PM EST74.000.030.000.000.00-2050.00%
ABNB230127P000750002023-01-25 9:46AM EST75.000.020.000.000.00-1050.00%
ABNB230127P000760002023-01-18 10:26AM EST76.000.020.000.000.00-4050.00%
ABNB230127P000770002023-01-13 1:25PM EST77.000.030.000.000.00-2050.00%
ABNB230127P000780002023-01-25 11:12AM EST78.000.020.000.000.00-5050.00%
ABNB230127P000790002023-01-23 9:47AM EST79.000.010.000.000.00-20050.00%
ABNB230127P000800002023-01-23 10:41AM EST80.000.010.000.000.00-14050.00%
ABNB230127P000810002023-01-18 1:17PM EST81.000.040.000.000.00-1050.00%
ABNB230127P000820002023-01-25 3:55PM EST82.000.020.000.000.00-2050.00%
ABNB230127P000830002023-01-24 10:03AM EST83.000.010.000.000.00-3050.00%
ABNB230127P000840002023-01-25 9:33AM EST84.000.010.000.000.00-51050.00%
ABNB230127P000850002023-01-23 2:54PM EST85.000.010.000.000.00-12050.00%
ABNB230127P000860002023-01-23 11:54AM EST86.000.010.000.000.00-13050.00%
ABNB230127P000870002023-01-23 3:56PM EST87.000.010.000.000.00-14050.00%
ABNB230127P000880002023-01-26 1:30PM EST88.000.020.000.000.00-1050.00%
ABNB230127P000890002023-01-26 3:34PM EST89.000.010.000.000.00-11050.00%
ABNB230127P000900002023-01-26 12:41PM EST90.000.010.000.000.00-15050.00%
ABNB230127P000910002023-01-26 2:33PM EST91.000.010.000.000.00-271050.00%
ABNB230127P000920002023-01-25 1:32PM EST92.000.010.000.000.00-33050.00%
ABNB230127P000930002023-01-26 2:08PM EST93.000.030.000.000.00-8050.00%
ABNB230127P000940002023-01-26 2:24PM EST94.000.020.000.000.00-18050.00%
ABNB230127P000950002023-01-26 1:40PM EST95.000.010.000.000.00-12050.00%
ABNB230127P000960002023-01-26 3:25PM EST96.000.010.000.000.00-56050.00%
ABNB230127P000970002023-01-26 3:27PM EST97.000.010.000.000.00-208050.00%
ABNB230127P000980002023-01-26 3:26PM EST98.000.010.000.000.00-271050.00%
ABNB230127P000990002023-01-26 3:27PM EST99.000.010.000.000.00-361050.00%
ABNB230127P001000002023-01-26 3:59PM EST100.000.010.000.000.00-246050.00%
ABNB230127P001010002023-01-26 3:49PM EST101.000.020.000.000.00-80050.00%
ABNB230127P001020002023-01-26 3:32PM EST102.000.030.000.000.00-240025.00%
ABNB230127P001030002023-01-26 3:53PM EST103.000.030.000.000.00-1,128025.00%
ABNB230127P001040002023-01-26 3:58PM EST104.000.050.000.000.00-238025.00%
ABNB230127P001050002023-01-26 3:58PM EST105.000.090.000.000.00-645025.00%
ABNB230127P001060002023-01-26 3:58PM EST106.000.150.000.000.00-316012.50%
ABNB230127P001070002023-01-26 3:59PM EST107.000.280.000.000.00-314012.50%
ABNB230127P001080002023-01-26 3:58PM EST108.000.510.000.000.00-6206.25%
ABNB230127P001090002023-01-26 3:58PM EST109.000.910.000.000.00-10303.13%
ABNB230127P001100002023-01-26 3:52PM EST110.001.460.000.000.00-1300.00%
ABNB230127P001120002023-01-25 10:00AM EST112.0012.050.000.000.00-500.00%
ABNB230127P001130002023-01-25 2:15PM EST113.009.450.000.000.00-100.00%
ABNB230127P001150002023-01-18 3:05PM EST115.0013.400.000.000.00--00.00%
ABNB230127P001250002023-01-25 3:55PM EST125.0020.450.000.000.00-200.00%
ABNB230127P001300002023-01-25 1:26PM EST130.0027.410.000.000.00-100.00%