Mercado abrirá em 1 h 41 min
BOVESPA
125.731,45 +214,18 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.220,49 -717,93 (-1,36%) PETROLEO CRU
75,68 +0,82 (+1,10%) OURO
2.015,30 +2,90 (+0,14%) Bitcoin USD
37.134,58 +47,65 (+0,13%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201C00075000 | 2023-11-06 10:43AM EST | 75.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201C00080000 | 2023-11-27 12:36PM EST | 80.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB231201C00085000 | 2023-11-09 1:57PM EST | 85.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201C00090000 | 2023-11-24 9:59AM EST | 90.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00095000 | 2023-11-27 11:24AM EST | 95.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00100000 | 2023-11-02 8:50AM EST | 100.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00103000 | 2023-11-27 10:07AM EST | 103.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00104000 | 2023-11-24 10:50AM EST | 104.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00105000 | 2023-11-24 12:34PM EST | 105.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| ABNB231201C00106000 | 2023-11-27 9:58AM EST | 106.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00107000 | 2023-11-24 10:52AM EST | 107.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB231201C00108000 | 2023-11-16 11:08AM EST | 108.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201C00109000 | 2023-11-27 9:45AM EST | 109.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB231201C00110000 | 2023-11-24 9:39AM EST | 110.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB231201C00111000 | 2023-11-24 9:50AM EST | 111.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB231201C00112000 | 2023-11-10 12:23PM EST | 112.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201C00113000 | 2023-11-24 11:44AM EST | 113.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00114000 | 2023-11-15 10:19AM EST | 114.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00115000 | 2023-11-24 10:19AM EST | 115.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB231201C00116000 | 2023-11-24 11:59AM EST | 116.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00117000 | 2023-11-27 12:33PM EST | 117.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB231201C00118000 | 2023-11-27 3:47PM EST | 118.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB231201C00119000 | 2023-11-27 1:56PM EST | 119.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00120000 | 2023-11-27 12:58PM EST | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ABNB231201C00121000 | 2023-11-27 10:13AM EST | 121.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201C00122000 | 2023-11-27 10:18AM EST | 122.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB231201C00123000 | 2023-11-27 1:56PM EST | 123.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB231201C00124000 | 2023-11-27 3:57PM EST | 124.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB231201C00125000 | 2023-11-27 3:57PM EST | 125.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ABNB231201C00126000 | 2023-11-27 2:37PM EST | 126.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ABNB231201C00127000 | 2023-11-27 3:28PM EST | 127.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| ABNB231201C00128000 | 2023-11-27 3:43PM EST | 128.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| ABNB231201C00129000 | 2023-11-27 3:57PM EST | 129.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.01% |
| ABNB231201C00130000 | 2023-11-27 3:59PM EST | 130.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 1.56% |
| ABNB231201C00131000 | 2023-11-27 3:59PM EST | 131.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| ABNB231201C00132000 | 2023-11-27 3:54PM EST | 132.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| ABNB231201C00133000 | 2023-11-27 3:59PM EST | 133.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ABNB231201C00134000 | 2023-11-27 3:59PM EST | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| ABNB231201C00135000 | 2023-11-27 3:59PM EST | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 12.50% |
| ABNB231201C00136000 | 2023-11-27 3:37PM EST | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| ABNB231201C00137000 | 2023-11-27 2:43PM EST | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| ABNB231201C00138000 | 2023-11-27 3:37PM EST | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| ABNB231201C00139000 | 2023-11-27 11:47AM EST | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB231201C00140000 | 2023-11-27 3:37PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| ABNB231201C00141000 | 2023-11-24 12:41PM EST | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ABNB231201C00142000 | 2023-11-27 3:37PM EST | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| ABNB231201C00143000 | 2023-11-27 2:09PM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABNB231201C00145000 | 2023-11-27 11:05AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB231201C00150000 | 2023-11-27 9:52AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB231201C00155000 | 2023-10-30 12:49PM EST | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB231201C00160000 | 2023-11-02 1:29PM EST | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABNB231201C00165000 | 2023-11-01 10:42AM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB231201C00170000 | 2023-10-30 12:49PM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB231201C00175000 | 2023-10-19 11:06AM EST | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 121.09% |
| ABNB231201C00180000 | 2023-10-18 1:21PM EST | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 130.47% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201P00075000 | 2023-11-02 11:48AM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB231201P00080000 | 2023-11-16 1:59PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABNB231201P00085000 | 2023-11-02 1:30PM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| ABNB231201P00090000 | 2023-11-22 3:02PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ABNB231201P00095000 | 2023-11-21 3:33PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB231201P00100000 | 2023-11-27 2:22PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB231201P00103000 | 2023-11-27 9:30AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABNB231201P00104000 | 2023-11-20 10:18AM EST | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB231201P00105000 | 2023-11-27 10:29AM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB231201P00106000 | 2023-11-20 12:53PM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB231201P00107000 | 2023-11-27 9:48AM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB231201P00108000 | 2023-11-27 11:34AM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB231201P00109000 | 2023-11-27 9:38AM EST | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| ABNB231201P00110000 | 2023-11-27 3:42PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ABNB231201P00111000 | 2023-11-27 10:28AM EST | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB231201P00112000 | 2023-11-27 10:06AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABNB231201P00113000 | 2023-11-27 1:44PM EST | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ABNB231201P00114000 | 2023-11-27 3:36PM EST | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ABNB231201P00115000 | 2023-11-27 1:13PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ABNB231201P00116000 | 2023-11-27 11:45AM EST | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABNB231201P00117000 | 2023-11-24 12:30PM EST | 117.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABNB231201P00118000 | 2023-11-27 3:15PM EST | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| ABNB231201P00119000 | 2023-11-27 3:49PM EST | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ABNB231201P00120000 | 2023-11-27 3:59PM EST | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| ABNB231201P00121000 | 2023-11-27 3:40PM EST | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| ABNB231201P00122000 | 2023-11-27 3:40PM EST | 122.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| ABNB231201P00123000 | 2023-11-27 3:49PM EST | 123.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| ABNB231201P00124000 | 2023-11-27 3:55PM EST | 124.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| ABNB231201P00125000 | 2023-11-27 3:57PM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| ABNB231201P00126000 | 2023-11-27 3:58PM EST | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| ABNB231201P00127000 | 2023-11-27 3:47PM EST | 127.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| ABNB231201P00128000 | 2023-11-27 3:55PM EST | 128.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 1.56% |
| ABNB231201P00129000 | 2023-11-27 3:57PM EST | 129.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.01% |
| ABNB231201P00130000 | 2023-11-27 3:37PM EST | 130.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ABNB231201P00131000 | 2023-11-27 1:21PM EST | 131.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB231201P00132000 | 2023-11-27 2:35PM EST | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB231201P00133000 | 2023-11-27 2:43PM EST | 133.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB231201P00134000 | 2023-11-27 1:44PM EST | 134.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABNB231201P00135000 | 2023-11-27 3:57PM EST | 135.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| ABNB231201P00136000 | 2023-11-22 1:17PM EST | 136.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB231201P00137000 | 2023-11-21 9:46AM EST | 137.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201P00138000 | 2023-11-21 9:46AM EST | 138.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201P00139000 | 2023-11-17 9:46AM EST | 139.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231201P00140000 | 2023-11-27 2:55PM EST | 140.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB231201P00141000 | 2023-11-27 9:58AM EST | 141.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB231201P00142000 | 2023-11-21 10:34AM EST | 142.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201P00143000 | 2023-11-21 10:34AM EST | 143.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB231201P00145000 | 2023-11-21 10:34AM EST | 145.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB231201P00150000 | 2023-11-22 9:58AM EST | 150.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.