Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara10 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211210C00100000 | 2021-12-02 10:42AM EST | 100.00 | 61.20 | 65.55 | 68.05 | 0.00 | - | 3 | 3 | 146.88% |
| ABNB211210C00125000 | 2021-11-17 9:38AM EST | 125.00 | 85.30 | 40.75 | 43.50 | 0.00 | - | - | 1 | 118.36% |
| ABNB211210C00130000 | 2021-12-03 3:01PM EST | 130.00 | 33.44 | 35.75 | 38.65 | -14.06 | -29.60% | 1 | 1 | 108.59% |
| ABNB211210C00140000 | 2021-12-03 10:58AM EST | 140.00 | 27.56 | 26.15 | 28.95 | +3.21 | +13.18% | 8 | 6 | 93.26% |
| ABNB211210C00145000 | 2021-12-03 12:48PM EST | 145.00 | 20.15 | 21.90 | 23.60 | -9.05 | -30.99% | 1 | 2 | 83.74% |
| ABNB211210C00150000 | 2021-12-03 3:02PM EST | 150.00 | 14.50 | 17.60 | 18.60 | -4.90 | -25.26% | 3 | 115 | 75.61% |
| ABNB211210C00155000 | 2021-12-03 3:15PM EST | 155.00 | 11.75 | 13.45 | 14.45 | -2.65 | -18.40% | 20 | 9 | 72.51% |
| ABNB211210C00160000 | 2021-12-03 3:58PM EST | 160.00 | 10.25 | 9.90 | 10.35 | -2.31 | -18.39% | 114 | 42 | 68.41% |
| ABNB211210C00162500 | 2021-12-03 3:56PM EST | 162.50 | 8.40 | 8.35 | 8.65 | -1.85 | -18.05% | 179 | 54 | 67.55% |
| ABNB211210C00165000 | 2021-12-03 3:56PM EST | 165.00 | 6.90 | 6.85 | 7.15 | -1.30 | -15.85% | 265 | 201 | 66.43% |
| ABNB211210C00167500 | 2021-12-03 3:53PM EST | 167.50 | 5.35 | 5.35 | 5.75 | -1.50 | -21.90% | 228 | 162 | 64.11% |
| ABNB211210C00170000 | 2021-12-03 3:59PM EST | 170.00 | 4.50 | 4.40 | 4.65 | -0.99 | -18.03% | 516 | 287 | 64.64% |
| ABNB211210C00172500 | 2021-12-03 3:59PM EST | 172.50 | 3.60 | 3.45 | 3.70 | -0.83 | -18.74% | 65 | 195 | 64.23% |
| ABNB211210C00175000 | 2021-12-03 3:56PM EST | 175.00 | 2.76 | 2.57 | 2.84 | -0.75 | -21.37% | 217 | 397 | 62.96% |
| ABNB211210C00177500 | 2021-12-03 3:28PM EST | 177.50 | 1.72 | 1.99 | 2.19 | -0.87 | -33.59% | 82 | 555 | 63.06% |
| ABNB211210C00180000 | 2021-12-03 3:50PM EST | 180.00 | 1.50 | 1.42 | 1.74 | -0.55 | -26.83% | 502 | 1,249 | 62.94% |
| ABNB211210C00182500 | 2021-12-03 3:48PM EST | 182.50 | 1.01 | 1.10 | 1.29 | -0.54 | -34.84% | 149 | 337 | 63.16% |
| ABNB211210C00185000 | 2021-12-03 3:58PM EST | 185.00 | 0.91 | 0.87 | 0.94 | -0.22 | -19.47% | 207 | 404 | 63.60% |
| ABNB211210C00187500 | 2021-12-03 3:57PM EST | 187.50 | 0.68 | 0.62 | 0.74 | -0.14 | -17.07% | 53 | 653 | 64.01% |
| ABNB211210C00190000 | 2021-12-03 3:59PM EST | 190.00 | 0.50 | 0.48 | 0.54 | -0.13 | -20.63% | 506 | 975 | 64.55% |
| ABNB211210C00192500 | 2021-12-03 3:53PM EST | 192.50 | 0.35 | 0.34 | 0.41 | -0.05 | -12.50% | 9 | 198 | 64.84% |
| ABNB211210C00195000 | 2021-12-03 3:51PM EST | 195.00 | 0.23 | 0.23 | 0.30 | -0.08 | -25.81% | 8 | 647 | 64.75% |
| ABNB211210C00197500 | 2021-12-03 3:03PM EST | 197.50 | 0.15 | 0.12 | 0.24 | -0.02 | -11.76% | 28 | 76 | 64.45% |
| ABNB211210C00200000 | 2021-12-03 3:55PM EST | 200.00 | 0.14 | 0.14 | 0.18 | -0.05 | -26.32% | 221 | 838 | 66.99% |
| ABNB211210C00202500 | 2021-12-03 3:57PM EST | 202.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 14 | 92 | 66.80% |
| ABNB211210C00205000 | 2021-12-03 10:47AM EST | 205.00 | 0.12 | 0.07 | 0.09 | +0.03 | +33.33% | 3 | 534 | 67.19% |
| ABNB211210C00207500 | 2021-12-03 3:54PM EST | 207.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 6 | 196 | 67.97% |
| ABNB211210C00210000 | 2021-12-03 3:38PM EST | 210.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 440 | 67.58% |
| ABNB211210C00212500 | 2021-11-30 2:15PM EST | 212.50 | 0.16 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 68.36% |
| ABNB211210C00215000 | 2021-12-03 3:29PM EST | 215.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 15 | 134 | 68.36% |
| ABNB211210C00217500 | 2021-12-01 3:39PM EST | 217.50 | 0.07 | 0.01 | 0.04 | 0.00 | - | 3 | 102 | 72.66% |
| ABNB211210C00220000 | 2021-12-03 2:17PM EST | 220.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 19 | 604 | 71.88% |
| ABNB211210C00225000 | 2021-12-03 2:29PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 68.75% |
| ABNB211210C00230000 | 2021-11-29 2:43PM EST | 230.00 | 0.07 | 0.00 | 0.03 | -0.05 | -41.67% | 1 | 108 | 82.03% |
| ABNB211210C00235000 | 2021-12-03 9:30AM EST | 235.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 68 | 86.72% |
| ABNB211210C00240000 | 2021-12-02 3:03PM EST | 240.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 120 | 108.20% |
| ABNB211210C00245000 | 2021-12-01 11:21AM EST | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 9 | 103 | 87.50% |
| ABNB211210C00250000 | 2021-11-26 10:45AM EST | 250.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 88 | 115.63% |
| ABNB211210C00255000 | 2021-11-29 1:39PM EST | 255.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 96 | 123.83% |
| ABNB211210C00260000 | 2021-11-23 2:26PM EST | 260.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 128.52% |
| ABNB211210C00265000 | 2021-12-03 2:18PM EST | 265.00 | 0.01 | 0.00 | 0.12 | -0.08 | -88.89% | 2 | 7 | 130.08% |
| ABNB211210C00270000 | 2021-11-29 1:21PM EST | 270.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 32 | 34 | 136.72% |
| ABNB211210C00275000 | 2021-11-15 3:59PM EST | 275.00 | 0.59 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 141.41% |
| ABNB211210C00280000 | 2021-11-08 10:44AM EST | 280.00 | 1.01 | 0.00 | 0.14 | 0.00 | - | - | 2 | 145.70% |
| ABNB211210C00285000 | 2021-11-15 9:51AM EST | 285.00 | 0.56 | 0.00 | 0.14 | 0.00 | - | - | 1 | 150.00% |
| ABNB211210C00290000 | 2021-11-15 9:37AM EST | 290.00 | 0.52 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 153.91% |
| ABNB211210C00295000 | 2021-11-12 12:05PM EST | 295.00 | 0.45 | 0.01 | 0.15 | 0.00 | - | 5 | 0 | 160.55% |
| ABNB211210C00300000 | 2021-11-16 9:43AM EST | 300.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 163.28% |
| ABNB211210C00310000 | 2021-11-26 11:37AM EST | 310.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 171.09% |
Opções de vendapara10 de dezembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211210P00110000 | 2021-12-03 3:01PM EST | 110.00 | 0.09 | 0.00 | 0.44 | +0.03 | +50.00% | 6 | 209 | 148.44% |
| ABNB211210P00115000 | 2021-12-03 3:02PM EST | 115.00 | 0.11 | 0.08 | 0.15 | +0.03 | +37.50% | 2 | 487 | 122.07% |
| ABNB211210P00120000 | 2021-12-03 3:50PM EST | 120.00 | 0.17 | 0.15 | 0.20 | +0.05 | +41.67% | 88 | 112 | 116.60% |
| ABNB211210P00125000 | 2021-12-03 3:43PM EST | 125.00 | 0.27 | 0.22 | 0.29 | +0.03 | +12.50% | 24 | 29 | 110.55% |
| ABNB211210P00130000 | 2021-12-03 3:07PM EST | 130.00 | 0.42 | 0.33 | 0.43 | +0.18 | +75.00% | 77 | 47 | 105.08% |
| ABNB211210P00135000 | 2021-12-03 3:41PM EST | 135.00 | 0.53 | 0.47 | 0.55 | -0.22 | -29.33% | 75 | 48 | 97.46% |
| ABNB211210P00140000 | 2021-12-03 3:59PM EST | 140.00 | 0.69 | 0.67 | 0.75 | +0.22 | +46.81% | 97 | 100 | 90.53% |
| ABNB211210P00145000 | 2021-12-03 3:54PM EST | 145.00 | 1.03 | 0.99 | 1.06 | +0.30 | +41.10% | 175 | 355 | 84.33% |
| ABNB211210P00150000 | 2021-12-03 3:46PM EST | 150.00 | 1.61 | 1.45 | 1.58 | +0.56 | +53.33% | 316 | 315 | 78.71% |
| ABNB211210P00152500 | 2021-12-03 3:52PM EST | 152.50 | 1.95 | 1.77 | 1.95 | +0.65 | +50.00% | 165 | 51 | 76.20% |
| ABNB211210P00155000 | 2021-12-03 3:59PM EST | 155.00 | 2.22 | 2.20 | 2.40 | +0.56 | +33.73% | 339 | 208 | 74.00% |
| ABNB211210P00157500 | 2021-12-03 3:54PM EST | 157.50 | 2.85 | 2.69 | 2.85 | +0.80 | +39.02% | 224 | 236 | 70.97% |
| ABNB211210P00160000 | 2021-12-03 3:49PM EST | 160.00 | 3.90 | 3.30 | 3.50 | +1.35 | +52.94% | 633 | 401 | 68.73% |
| ABNB211210P00162500 | 2021-12-03 3:59PM EST | 162.50 | 4.20 | 4.10 | 4.30 | +0.98 | +30.43% | 313 | 289 | 66.99% |
| ABNB211210P00165000 | 2021-12-03 3:57PM EST | 165.00 | 5.19 | 5.05 | 5.40 | +1.29 | +33.08% | 539 | 672 | 66.15% |
| ABNB211210P00167500 | 2021-12-03 3:43PM EST | 167.50 | 6.80 | 6.25 | 6.65 | +1.89 | +38.49% | 335 | 177 | 65.75% |
| ABNB211210P00170000 | 2021-12-03 3:17PM EST | 170.00 | 9.45 | 7.60 | 7.90 | +3.42 | +56.72% | 300 | 960 | 64.36% |
| ABNB211210P00172500 | 2021-12-03 3:51PM EST | 172.50 | 9.60 | 9.15 | 9.65 | +1.15 | +13.61% | 174 | 131 | 65.11% |
| ABNB211210P00175000 | 2021-12-03 3:38PM EST | 175.00 | 11.88 | 10.85 | 11.65 | +2.88 | +32.00% | 200 | 442 | 66.58% |
| ABNB211210P00177500 | 2021-12-03 3:33PM EST | 177.50 | 14.25 | 12.65 | 13.00 | +3.55 | +33.18% | 23 | 309 | 62.87% |
| ABNB211210P00180000 | 2021-12-03 3:38PM EST | 180.00 | 15.55 | 14.60 | 15.60 | +2.65 | +20.54% | 66 | 546 | 66.99% |
| ABNB211210P00182500 | 2021-12-03 3:19PM EST | 182.50 | 19.35 | 16.75 | 17.80 | +5.05 | +35.31% | 190 | 99 | 68.75% |
| ABNB211210P00185000 | 2021-12-03 3:50PM EST | 185.00 | 20.16 | 18.95 | 19.80 | +2.21 | +12.31% | 212 | 130 | 67.97% |
| ABNB211210P00187500 | 2021-12-03 2:05PM EST | 187.50 | 22.87 | 21.20 | 22.30 | +4.20 | +22.50% | 3 | 45 | 71.24% |
| ABNB211210P00190000 | 2021-12-03 3:29PM EST | 190.00 | 25.50 | 23.15 | 24.70 | +1.82 | +7.69% | 47 | 261 | 69.09% |
| ABNB211210P00192500 | 2021-12-03 3:48PM EST | 192.50 | 27.58 | 25.00 | 27.10 | -3.01 | -9.84% | 9 | 15 | 62.01% |
| ABNB211210P00195000 | 2021-12-03 3:38PM EST | 195.00 | 29.35 | 28.25 | 29.45 | +3.79 | +14.83% | 32 | 107 | 76.86% |
| ABNB211210P00197500 | 2021-12-02 11:46AM EST | 197.50 | 32.37 | 29.60 | 32.25 | 0.00 | - | 10 | 19 | 64.16% |
| ABNB211210P00200000 | 2021-12-03 2:31PM EST | 200.00 | 34.87 | 32.10 | 34.70 | +2.12 | +6.47% | 4 | 187 | 66.31% |
| ABNB211210P00202500 | 2021-12-02 11:15AM EST | 202.50 | 38.99 | 34.50 | 37.10 | +1.05 | +2.77% | 1 | 2 | 60.16% |
| ABNB211210P00205000 | 2021-12-03 11:50AM EST | 205.00 | 40.45 | 37.10 | 39.60 | +7.50 | +22.76% | 4 | 66 | 69.34% |
| ABNB211210P00210000 | 2021-11-26 10:10AM EST | 210.00 | 34.00 | 42.00 | 44.50 | 0.00 | - | 3 | 51 | 122.02% |
| ABNB211210P00215000 | 2021-11-30 12:20PM EST | 215.00 | 43.50 | 47.00 | 49.50 | 0.00 | - | 1 | 9 | 50.00% |
| ABNB211210P00220000 | 2021-11-30 2:01PM EST | 220.00 | 46.85 | 52.00 | 54.45 | 0.00 | - | 6 | 12 | 138.09% |
| ABNB211210P00225000 | 2021-11-12 12:27PM EST | 225.00 | 24.18 | 57.00 | 59.45 | 0.00 | - | 1 | 1 | 146.24% |
| ABNB211210P00230000 | 2021-11-29 12:46PM EST | 230.00 | 50.84 | 62.00 | 64.45 | 0.00 | - | 15 | 19 | 154.10% |
| ABNB211210P00235000 | 2021-11-30 12:01PM EST | 235.00 | 62.50 | 67.00 | 69.45 | 0.00 | - | 2 | 4 | 161.67% |
| ABNB211210P00240000 | 2021-12-01 11:29AM EST | 240.00 | 61.45 | 72.00 | 74.45 | 0.00 | - | 5 | 0 | 168.99% |
| ABNB211210P00250000 | 2021-11-23 10:39AM EST | 250.00 | 71.35 | 82.05 | 84.45 | 0.00 | - | - | 0 | 50.00% |
| ABNB211210P00260000 | 2021-11-19 9:47AM EST | 260.00 | 65.95 | 92.00 | 94.45 | 0.00 | - | 6 | 0 | 196.14% |
| ABNB211210P00270000 | 2021-12-02 11:23AM EST | 270.00 | 104.45 | 102.00 | 104.45 | 0.00 | - | 4 | 0 | 208.59% |
| ABNB211210P00280000 | 2021-12-02 10:35AM EST | 280.00 | 117.30 | 112.00 | 114.45 | 0.00 | - | 1 | 0 | 220.41% |
| ABNB211210P00285000 | 2021-11-19 1:29PM EST | 285.00 | 89.30 | 117.10 | 119.45 | 0.00 | - | 2 | 1 | 135.94% |
| ABNB211210P00300000 | 2021-11-19 9:39AM EST | 300.00 | 104.70 | 132.00 | 134.45 | 0.00 | - | 1 | 0 | 242.29% |
| ABNB211210P00310000 | 2021-11-19 11:20AM EST | 310.00 | 114.30 | 142.00 | 144.45 | 0.00 | - | 1 | 0 | 252.54% |
© 2021 Yahoo. Todos os direitos reservados.
