Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
166,75-2,85 (-1,68%)
No fechamento: 04:00PM EST
166,75 0,00 (0,00%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211210C001000002021-12-02 10:42AM EST100.0061.2065.5568.050.00-33146.88%
ABNB211210C001250002021-11-17 9:38AM EST125.0085.3040.7543.500.00--1118.36%
ABNB211210C001300002021-12-03 3:01PM EST130.0033.4435.7538.65-14.06-29.60%11108.59%
ABNB211210C001400002021-12-03 10:58AM EST140.0027.5626.1528.95+3.21+13.18%8693.26%
ABNB211210C001450002021-12-03 12:48PM EST145.0020.1521.9023.60-9.05-30.99%1283.74%
ABNB211210C001500002021-12-03 3:02PM EST150.0014.5017.6018.60-4.90-25.26%311575.61%
ABNB211210C001550002021-12-03 3:15PM EST155.0011.7513.4514.45-2.65-18.40%20972.51%
ABNB211210C001600002021-12-03 3:58PM EST160.0010.259.9010.35-2.31-18.39%1144268.41%
ABNB211210C001625002021-12-03 3:56PM EST162.508.408.358.65-1.85-18.05%1795467.55%
ABNB211210C001650002021-12-03 3:56PM EST165.006.906.857.15-1.30-15.85%26520166.43%
ABNB211210C001675002021-12-03 3:53PM EST167.505.355.355.75-1.50-21.90%22816264.11%
ABNB211210C001700002021-12-03 3:59PM EST170.004.504.404.65-0.99-18.03%51628764.64%
ABNB211210C001725002021-12-03 3:59PM EST172.503.603.453.70-0.83-18.74%6519564.23%
ABNB211210C001750002021-12-03 3:56PM EST175.002.762.572.84-0.75-21.37%21739762.96%
ABNB211210C001775002021-12-03 3:28PM EST177.501.721.992.19-0.87-33.59%8255563.06%
ABNB211210C001800002021-12-03 3:50PM EST180.001.501.421.74-0.55-26.83%5021,24962.94%
ABNB211210C001825002021-12-03 3:48PM EST182.501.011.101.29-0.54-34.84%14933763.16%
ABNB211210C001850002021-12-03 3:58PM EST185.000.910.870.94-0.22-19.47%20740463.60%
ABNB211210C001875002021-12-03 3:57PM EST187.500.680.620.74-0.14-17.07%5365364.01%
ABNB211210C001900002021-12-03 3:59PM EST190.000.500.480.54-0.13-20.63%50697564.55%
ABNB211210C001925002021-12-03 3:53PM EST192.500.350.340.41-0.05-12.50%919864.84%
ABNB211210C001950002021-12-03 3:51PM EST195.000.230.230.30-0.08-25.81%864764.75%
ABNB211210C001975002021-12-03 3:03PM EST197.500.150.120.24-0.02-11.76%287664.45%
ABNB211210C002000002021-12-03 3:55PM EST200.000.140.140.18-0.05-26.32%22183866.99%
ABNB211210C002025002021-12-03 3:57PM EST202.500.120.100.120.00-149266.80%
ABNB211210C002050002021-12-03 10:47AM EST205.000.120.070.09+0.03+33.33%353467.19%
ABNB211210C002075002021-12-03 3:54PM EST207.500.050.050.07-0.07-58.33%619667.97%
ABNB211210C002100002021-12-03 3:38PM EST210.000.050.030.050.00-944067.58%
ABNB211210C002125002021-11-30 2:15PM EST212.500.160.020.040.00-1768.36%
ABNB211210C002150002021-12-03 3:29PM EST215.000.030.010.03-0.02-40.00%1513468.36%
ABNB211210C002175002021-12-01 3:39PM EST217.500.070.010.040.00-310272.66%
ABNB211210C002200002021-12-03 2:17PM EST220.000.010.000.03-0.02-66.67%1960471.88%
ABNB211210C002250002021-12-03 2:29PM EST225.000.010.000.010.00-124068.75%
ABNB211210C002300002021-11-29 2:43PM EST230.000.070.000.03-0.05-41.67%110882.03%
ABNB211210C002350002021-12-03 9:30AM EST235.000.030.000.03+0.01+50.00%16886.72%
ABNB211210C002400002021-12-02 3:03PM EST240.000.010.000.150.00-1120108.20%
ABNB211210C002450002021-12-01 11:21AM EST245.000.050.000.010.00-910387.50%
ABNB211210C002500002021-11-26 10:45AM EST250.000.120.000.120.00-188115.63%
ABNB211210C002550002021-11-29 1:39PM EST255.000.030.000.150.00-696123.83%
ABNB211210C002600002021-11-23 2:26PM EST260.000.140.000.150.00-132128.52%
ABNB211210C002650002021-12-03 2:18PM EST265.000.010.000.12-0.08-88.89%27130.08%
ABNB211210C002700002021-11-29 1:21PM EST270.000.020.000.140.00-3234136.72%
ABNB211210C002750002021-11-15 3:59PM EST275.000.590.000.140.00-10141.41%
ABNB211210C002800002021-11-08 10:44AM EST280.001.010.000.140.00--2145.70%
ABNB211210C002850002021-11-15 9:51AM EST285.000.560.000.140.00--1150.00%
ABNB211210C002900002021-11-15 9:37AM EST290.000.520.000.140.00-11153.91%
ABNB211210C002950002021-11-12 12:05PM EST295.000.450.010.150.00-50160.55%
ABNB211210C003000002021-11-16 9:43AM EST300.000.380.000.150.00-14163.28%
ABNB211210C003100002021-11-26 11:37AM EST310.000.010.000.150.00-18171.09%
Opções de vendapara10 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211210P001100002021-12-03 3:01PM EST110.000.090.000.44+0.03+50.00%6209148.44%
ABNB211210P001150002021-12-03 3:02PM EST115.000.110.080.15+0.03+37.50%2487122.07%
ABNB211210P001200002021-12-03 3:50PM EST120.000.170.150.20+0.05+41.67%88112116.60%
ABNB211210P001250002021-12-03 3:43PM EST125.000.270.220.29+0.03+12.50%2429110.55%
ABNB211210P001300002021-12-03 3:07PM EST130.000.420.330.43+0.18+75.00%7747105.08%
ABNB211210P001350002021-12-03 3:41PM EST135.000.530.470.55-0.22-29.33%754897.46%
ABNB211210P001400002021-12-03 3:59PM EST140.000.690.670.75+0.22+46.81%9710090.53%
ABNB211210P001450002021-12-03 3:54PM EST145.001.030.991.06+0.30+41.10%17535584.33%
ABNB211210P001500002021-12-03 3:46PM EST150.001.611.451.58+0.56+53.33%31631578.71%
ABNB211210P001525002021-12-03 3:52PM EST152.501.951.771.95+0.65+50.00%1655176.20%
ABNB211210P001550002021-12-03 3:59PM EST155.002.222.202.40+0.56+33.73%33920874.00%
ABNB211210P001575002021-12-03 3:54PM EST157.502.852.692.85+0.80+39.02%22423670.97%
ABNB211210P001600002021-12-03 3:49PM EST160.003.903.303.50+1.35+52.94%63340168.73%
ABNB211210P001625002021-12-03 3:59PM EST162.504.204.104.30+0.98+30.43%31328966.99%
ABNB211210P001650002021-12-03 3:57PM EST165.005.195.055.40+1.29+33.08%53967266.15%
ABNB211210P001675002021-12-03 3:43PM EST167.506.806.256.65+1.89+38.49%33517765.75%
ABNB211210P001700002021-12-03 3:17PM EST170.009.457.607.90+3.42+56.72%30096064.36%
ABNB211210P001725002021-12-03 3:51PM EST172.509.609.159.65+1.15+13.61%17413165.11%
ABNB211210P001750002021-12-03 3:38PM EST175.0011.8810.8511.65+2.88+32.00%20044266.58%
ABNB211210P001775002021-12-03 3:33PM EST177.5014.2512.6513.00+3.55+33.18%2330962.87%
ABNB211210P001800002021-12-03 3:38PM EST180.0015.5514.6015.60+2.65+20.54%6654666.99%
ABNB211210P001825002021-12-03 3:19PM EST182.5019.3516.7517.80+5.05+35.31%1909968.75%
ABNB211210P001850002021-12-03 3:50PM EST185.0020.1618.9519.80+2.21+12.31%21213067.97%
ABNB211210P001875002021-12-03 2:05PM EST187.5022.8721.2022.30+4.20+22.50%34571.24%
ABNB211210P001900002021-12-03 3:29PM EST190.0025.5023.1524.70+1.82+7.69%4726169.09%
ABNB211210P001925002021-12-03 3:48PM EST192.5027.5825.0027.10-3.01-9.84%91562.01%
ABNB211210P001950002021-12-03 3:38PM EST195.0029.3528.2529.45+3.79+14.83%3210776.86%
ABNB211210P001975002021-12-02 11:46AM EST197.5032.3729.6032.250.00-101964.16%
ABNB211210P002000002021-12-03 2:31PM EST200.0034.8732.1034.70+2.12+6.47%418766.31%
ABNB211210P002025002021-12-02 11:15AM EST202.5038.9934.5037.10+1.05+2.77%1260.16%
ABNB211210P002050002021-12-03 11:50AM EST205.0040.4537.1039.60+7.50+22.76%46669.34%
ABNB211210P002100002021-11-26 10:10AM EST210.0034.0042.0044.500.00-351122.02%
ABNB211210P002150002021-11-30 12:20PM EST215.0043.5047.0049.500.00-1950.00%
ABNB211210P002200002021-11-30 2:01PM EST220.0046.8552.0054.450.00-612138.09%
ABNB211210P002250002021-11-12 12:27PM EST225.0024.1857.0059.450.00-11146.24%
ABNB211210P002300002021-11-29 12:46PM EST230.0050.8462.0064.450.00-1519154.10%
ABNB211210P002350002021-11-30 12:01PM EST235.0062.5067.0069.450.00-24161.67%
ABNB211210P002400002021-12-01 11:29AM EST240.0061.4572.0074.450.00-50168.99%
ABNB211210P002500002021-11-23 10:39AM EST250.0071.3582.0584.450.00--050.00%
ABNB211210P002600002021-11-19 9:47AM EST260.0065.9592.0094.450.00-60196.14%
ABNB211210P002700002021-12-02 11:23AM EST270.00104.45102.00104.450.00-40208.59%
ABNB211210P002800002021-12-02 10:35AM EST280.00117.30112.00114.450.00-10220.41%
ABNB211210P002850002021-11-19 1:29PM EST285.0089.30117.10119.450.00-21135.94%
ABNB211210P003000002021-11-19 9:39AM EST300.00104.70132.00134.450.00-10242.29%
ABNB211210P003100002021-11-19 11:20AM EST310.00114.30142.00144.450.00-10252.54%