Mercado abrirá em 1 h 41 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,00+0,63 (+0,49%)
No fechamento: 04:00PM EST
128,86 -0,14 (-0,11%)
Pré-Abertura: 06:10AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231201C000750002023-11-06 10:43AM EST75.0044.200.000.000.00--00.00%
ABNB231201C000800002023-11-27 12:36PM EST80.0049.500.000.000.00-400.00%
ABNB231201C000850002023-11-09 1:57PM EST85.0032.100.000.000.00--00.00%
ABNB231201C000900002023-11-24 9:59AM EST90.0039.300.000.000.00-100.00%
ABNB231201C000950002023-11-27 11:24AM EST95.0033.780.000.000.00-100.00%
ABNB231201C001000002023-11-02 8:50AM EST100.0019.570.000.000.00-100.00%
ABNB231201C001030002023-11-27 10:07AM EST103.0024.300.000.000.00-100.00%
ABNB231201C001040002023-11-24 10:50AM EST104.0024.750.000.000.00-100.00%
ABNB231201C001050002023-11-24 12:34PM EST105.0023.220.000.000.00-9200.00%
ABNB231201C001060002023-11-27 9:58AM EST106.0021.250.000.000.00-100.00%
ABNB231201C001070002023-11-24 10:52AM EST107.0021.460.000.000.00-300.00%
ABNB231201C001080002023-11-16 11:08AM EST108.0018.980.000.000.00--00.00%
ABNB231201C001090002023-11-27 9:45AM EST109.0017.800.000.000.00-300.00%
ABNB231201C001100002023-11-24 9:39AM EST110.0018.950.000.000.00-1300.00%
ABNB231201C001110002023-11-24 9:50AM EST111.0018.250.000.000.00-200.00%
ABNB231201C001120002023-11-10 12:23PM EST112.007.350.000.000.00--00.00%
ABNB231201C001130002023-11-24 11:44AM EST113.0015.520.000.000.00-100.00%
ABNB231201C001140002023-11-15 10:19AM EST114.0016.400.000.000.00-100.00%
ABNB231201C001150002023-11-24 10:19AM EST115.0014.350.000.000.00-600.00%
ABNB231201C001160002023-11-24 11:59AM EST116.0012.550.000.000.00-100.00%
ABNB231201C001170002023-11-27 12:33PM EST117.0012.370.000.000.00-300.00%
ABNB231201C001180002023-11-27 3:47PM EST118.0011.100.000.000.00-1000.00%
ABNB231201C001190002023-11-27 1:56PM EST119.009.890.000.000.00-100.00%
ABNB231201C001200002023-11-27 12:58PM EST120.009.600.000.000.00-2800.00%
ABNB231201C001210002023-11-27 10:13AM EST121.006.700.000.000.00-100.00%
ABNB231201C001220002023-11-27 10:18AM EST122.005.850.000.000.00-500.00%
ABNB231201C001230002023-11-27 1:56PM EST123.006.150.000.000.00-1000.00%
ABNB231201C001240002023-11-27 3:57PM EST124.005.490.000.000.00-700.00%
ABNB231201C001250002023-11-27 3:57PM EST125.004.620.000.000.00-6300.00%
ABNB231201C001260002023-11-27 2:37PM EST126.003.550.000.000.00-3900.00%
ABNB231201C001270002023-11-27 3:28PM EST127.003.150.000.000.00-14400.00%
ABNB231201C001280002023-11-27 3:43PM EST128.002.500.000.000.00-23700.00%
ABNB231201C001290002023-11-27 3:57PM EST129.001.890.000.000.00-31800.01%
ABNB231201C001300002023-11-27 3:59PM EST130.001.510.000.000.00-1,02701.56%
ABNB231201C001310002023-11-27 3:59PM EST131.001.120.000.000.00-17403.13%
ABNB231201C001320002023-11-27 3:54PM EST132.000.780.000.000.00-39306.25%
ABNB231201C001330002023-11-27 3:59PM EST133.000.590.000.000.00-9506.25%
ABNB231201C001340002023-11-27 3:59PM EST134.000.430.000.000.00-114012.50%
ABNB231201C001350002023-11-27 3:59PM EST135.000.290.000.000.00-952012.50%
ABNB231201C001360002023-11-27 3:37PM EST136.000.200.000.000.00-114012.50%
ABNB231201C001370002023-11-27 2:43PM EST137.000.110.000.000.00-231012.50%
ABNB231201C001380002023-11-27 3:37PM EST138.000.090.000.000.00-426012.50%
ABNB231201C001390002023-11-27 11:47AM EST139.000.040.000.000.00-12012.50%
ABNB231201C001400002023-11-27 3:37PM EST140.000.040.000.000.00-94025.00%
ABNB231201C001410002023-11-24 12:41PM EST141.000.060.000.000.00-57025.00%
ABNB231201C001420002023-11-27 3:37PM EST142.000.030.000.000.00-115025.00%
ABNB231201C001430002023-11-27 2:09PM EST143.000.020.000.000.00-8025.00%
ABNB231201C001450002023-11-27 11:05AM EST145.000.010.000.000.00-11025.00%
ABNB231201C001500002023-11-27 9:52AM EST150.000.150.000.000.00-1025.00%
ABNB231201C001550002023-10-30 12:49PM EST155.000.280.000.000.00-2050.00%
ABNB231201C001600002023-11-02 1:29PM EST160.000.040.000.000.00-6050.00%
ABNB231201C001650002023-11-01 10:42AM EST165.000.100.000.000.00-2050.00%
ABNB231201C001700002023-10-30 12:49PM EST170.000.100.000.000.00-2050.00%
ABNB231201C001750002023-10-19 11:06AM EST175.000.100.000.100.00-11121.09%
ABNB231201C001800002023-10-18 1:21PM EST180.000.150.000.100.00--2130.47%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231201P000750002023-11-02 11:48AM EST75.000.070.000.000.00-1050.00%
ABNB231201P000800002023-11-16 1:59PM EST80.000.010.000.000.00-11050.00%
ABNB231201P000850002023-11-02 1:30PM EST85.000.080.000.000.00-42050.00%
ABNB231201P000900002023-11-22 3:02PM EST90.000.010.000.000.00-18050.00%
ABNB231201P000950002023-11-21 3:33PM EST95.000.030.000.000.00-1050.00%
ABNB231201P001000002023-11-27 2:22PM EST100.000.020.000.000.00-3050.00%
ABNB231201P001030002023-11-27 9:30AM EST103.000.010.000.000.00-20050.00%
ABNB231201P001040002023-11-20 10:18AM EST104.000.050.000.000.00-2050.00%
ABNB231201P001050002023-11-27 10:29AM EST105.000.080.000.000.00-1050.00%
ABNB231201P001060002023-11-20 12:53PM EST106.000.050.000.000.00-1050.00%
ABNB231201P001070002023-11-27 9:48AM EST107.000.010.000.000.00-2050.00%
ABNB231201P001080002023-11-27 11:34AM EST108.000.010.000.000.00-2050.00%
ABNB231201P001090002023-11-27 9:38AM EST109.000.030.000.000.00-130025.00%
ABNB231201P001100002023-11-27 3:42PM EST110.000.010.000.000.00-79025.00%
ABNB231201P001110002023-11-27 10:28AM EST111.000.030.000.000.00-11025.00%
ABNB231201P001120002023-11-27 10:06AM EST112.000.010.000.000.00-13025.00%
ABNB231201P001130002023-11-27 1:44PM EST113.000.040.000.000.00-50025.00%
ABNB231201P001140002023-11-27 3:36PM EST114.000.030.000.000.00-55025.00%
ABNB231201P001150002023-11-27 1:13PM EST115.000.040.000.000.00-72025.00%
ABNB231201P001160002023-11-27 11:45AM EST116.000.060.000.000.00-5025.00%
ABNB231201P001170002023-11-24 12:30PM EST117.000.090.000.000.00-17025.00%
ABNB231201P001180002023-11-27 3:15PM EST118.000.060.000.000.00-138025.00%
ABNB231201P001190002023-11-27 3:49PM EST119.000.050.000.000.00-100025.00%
ABNB231201P001200002023-11-27 3:59PM EST120.000.090.000.000.00-203012.50%
ABNB231201P001210002023-11-27 3:40PM EST121.000.120.000.000.00-177012.50%
ABNB231201P001220002023-11-27 3:40PM EST122.000.160.000.000.00-86012.50%
ABNB231201P001230002023-11-27 3:49PM EST123.000.240.000.000.00-113012.50%
ABNB231201P001240002023-11-27 3:55PM EST124.000.340.000.000.00-269012.50%
ABNB231201P001250002023-11-27 3:57PM EST125.000.500.000.000.00-51906.25%
ABNB231201P001260002023-11-27 3:58PM EST126.000.700.000.000.00-21806.25%
ABNB231201P001270002023-11-27 3:47PM EST127.000.980.000.000.00-26603.13%
ABNB231201P001280002023-11-27 3:55PM EST128.001.360.000.000.00-32301.56%
ABNB231201P001290002023-11-27 3:57PM EST129.001.790.000.000.00-71300.01%
ABNB231201P001300002023-11-27 3:37PM EST130.002.280.000.000.00-5200.00%
ABNB231201P001310002023-11-27 1:21PM EST131.003.000.000.000.00-1900.00%
ABNB231201P001320002023-11-27 2:35PM EST132.004.000.000.000.00-500.00%
ABNB231201P001330002023-11-27 2:43PM EST133.005.150.000.000.00-200.00%
ABNB231201P001340002023-11-27 1:44PM EST134.005.410.000.000.00-3300.00%
ABNB231201P001350002023-11-27 3:57PM EST135.006.150.000.000.00-40900.00%
ABNB231201P001360002023-11-22 1:17PM EST136.006.760.000.000.00-300.00%
ABNB231201P001370002023-11-21 9:46AM EST137.0010.800.000.000.00--00.00%
ABNB231201P001380002023-11-21 9:46AM EST138.0011.750.000.000.00--00.00%
ABNB231201P001390002023-11-17 9:46AM EST139.0012.900.000.000.00-100.00%
ABNB231201P001400002023-11-27 2:55PM EST140.0011.610.000.000.00-1000.00%
ABNB231201P001410002023-11-27 9:58AM EST141.0013.900.000.000.00-200.00%
ABNB231201P001420002023-11-21 10:34AM EST142.0016.100.000.000.00--00.00%
ABNB231201P001430002023-11-21 10:34AM EST143.0017.150.000.000.00--00.00%
ABNB231201P001450002023-11-21 10:34AM EST145.0019.100.000.000.00-500.00%
ABNB231201P001500002023-11-22 9:58AM EST150.0020.650.000.000.00-1100.00%