Mercado fechará em 4 h 19 min
BOVESPA
124.408,63 +237,48 (+0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.900,10 +484,41 (+0,87%) PETROLEO CRU
82,83 +0,14 (+0,17%) OURO
2.399,10 +10,70 (+0,45%) Bitcoin USD
63.702,39 +3.353,08 (+5,56%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:41AM EDT. Mercado aberto.
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00060000 | 2023-11-03 11:39AM EDT | 60.00 | 64.40 | 75.25 | 76.85 | 0.00 | - | 5 | 3 | 0.00% |
| ABNB240419C00065000 | 2023-10-23 9:55AM EDT | 65.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240419C00070000 | 2023-11-01 2:35PM EDT | 70.00 | 51.30 | 65.65 | 67.10 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240419C00075000 | 2024-01-24 12:56PM EDT | 75.00 | 68.33 | 77.50 | 79.05 | 0.00 | - | 1 | 35 | 0.00% |
| ABNB240419C00080000 | 2023-10-19 9:55AM EDT | 80.00 | 46.05 | 49.25 | 50.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240419C00085000 | 2023-10-27 9:48AM EDT | 85.00 | 35.00 | 45.85 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240419C00090000 | 2024-04-17 12:29PM EDT | 90.00 | 66.96 | 71.65 | 73.10 | 0.00 | - | 1 | 7 | 412.89% |
| ABNB240419C00095000 | 2024-04-17 3:11PM EDT | 95.00 | 63.62 | 66.80 | 67.85 | 0.00 | - | 1 | 5 | 370.31% |
| ABNB240419C00100000 | 2024-03-08 11:09AM EDT | 100.00 | 67.70 | 61.45 | 62.80 | 0.00 | - | 1 | 24 | 294.53% |
| ABNB240419C00105000 | 2024-04-10 1:37PM EDT | 105.00 | 55.13 | 56.30 | 57.90 | 0.00 | - | 1 | 24 | 260.16% |
| ABNB240419C00110000 | 2024-04-17 11:10AM EDT | 110.00 | 47.90 | 51.85 | 53.00 | 0.00 | - | 4 | 40 | 293.36% |
| ABNB240419C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 47.12 | 46.70 | 48.00 | +1.38 | +3.02% | 3 | 213 | 255.27% |
| ABNB240419C00120000 | 2024-04-17 12:23PM EDT | 120.00 | 42.53 | 42.05 | 43.15 | +5.45 | +14.70% | 2 | 271 | 253.32% |
| ABNB240419C00125000 | 2024-04-12 2:04PM EDT | 125.00 | 34.49 | 35.95 | 37.75 | 0.00 | - | 1 | 213 | 236.13% |
| ABNB240419C00130000 | 2024-04-16 10:18AM EDT | 130.00 | 26.95 | 32.10 | 32.75 | 0.00 | - | 1 | 605 | 183.01% |
| ABNB240419C00135000 | 2024-04-18 9:33AM EDT | 135.00 | 25.20 | 26.90 | 27.75 | +1.40 | +5.88% | 1 | 1,402 | 148.63% |
| ABNB240419C00138000 | 2024-04-15 1:28PM EDT | 138.00 | 19.22 | 24.20 | 25.15 | 0.00 | - | 10 | 10 | 157.81% |
| ABNB240419C00139000 | 2024-04-18 10:40AM EDT | 139.00 | 23.76 | 23.20 | 24.20 | +3.86 | +19.40% | 2 | 28 | 153.71% |
| ABNB240419C00140000 | 2024-04-17 3:10PM EDT | 140.00 | 18.60 | 22.30 | 23.05 | 0.00 | - | 7 | 702 | 146.88% |
| ABNB240419C00144000 | 2024-04-16 10:29AM EDT | 144.00 | 12.52 | 18.50 | 18.75 | 0.00 | - | 15 | 15 | 122.36% |
| ABNB240419C00145000 | 2024-04-17 3:25PM EDT | 145.00 | 14.95 | 17.40 | 17.80 | +0.93 | +6.63% | 2 | 844 | 115.72% |
| ABNB240419C00146000 | 2024-04-17 3:20PM EDT | 146.00 | 13.05 | 16.50 | 17.35 | 0.00 | - | 1 | 4 | 124.95% |
| ABNB240419C00147000 | 2024-04-10 10:24AM EDT | 147.00 | 13.60 | 15.25 | 15.80 | 0.00 | - | - | 1 | 101.17% |
| ABNB240419C00148000 | 2024-04-12 2:56PM EDT | 148.00 | 11.90 | 14.25 | 14.85 | 0.00 | - | 2 | 1 | 97.17% |
| ABNB240419C00150000 | 2024-04-18 11:23AM EDT | 150.00 | 12.52 | 12.35 | 12.75 | +3.57 | +39.89% | 10 | 2,022 | 86.33% |
| ABNB240419C00152500 | 2024-04-16 2:07PM EDT | 152.50 | 5.42 | 10.00 | 10.30 | 0.00 | - | 4 | 100 | 76.61% |
| ABNB240419C00155000 | 2024-04-18 11:05AM EDT | 155.00 | 7.30 | 7.45 | 7.85 | +2.81 | +62.58% | 171 | 2,668 | 62.11% |
| ABNB240419C00157500 | 2024-04-18 10:17AM EDT | 157.50 | 4.60 | 5.15 | 5.40 | +2.46 | +114.95% | 23 | 355 | 50.49% |
| ABNB240419C00160000 | 2024-04-18 11:21AM EDT | 160.00 | 3.10 | 2.95 | 3.20 | +2.07 | +200.97% | 598 | 2,567 | 43.12% |
| ABNB240419C00162500 | 2024-04-18 11:25AM EDT | 162.50 | 1.50 | 1.51 | 1.58 | +1.06 | +220.83% | 846 | 615 | 38.01% |
| ABNB240419C00165000 | 2024-04-18 11:26AM EDT | 165.00 | 0.57 | 0.59 | 0.62 | +0.42 | +247.06% | 1,384 | 5,272 | 35.65% |
| ABNB240419C00167500 | 2024-04-18 11:21AM EDT | 167.50 | 0.21 | 0.20 | 0.23 | +0.13 | +162.50% | 9,395 | 1,160 | 36.43% |
| ABNB240419C00170000 | 2024-04-18 11:20AM EDT | 170.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 316 | 3,286 | 38.67% |
| ABNB240419C00172500 | 2024-04-18 11:14AM EDT | 172.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 96 | 823 | 48.83% |
| ABNB240419C00175000 | 2024-04-18 11:24AM EDT | 175.00 | 0.03 | 0.00 | 0.07 | -0.02 | -22.22% | 84 | 3,501 | 54.30% |
| ABNB240419C00177500 | 2024-04-18 9:43AM EDT | 177.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 23 | 724 | 52.34% |
| ABNB240419C00180000 | 2024-04-18 11:17AM EDT | 180.00 | 0.03 | 0.00 | 0.03 | +0.01 | - | 12 | 2,947 | 57.03% |
| ABNB240419C00182500 | 2024-04-18 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 183 | 74.22% |
| ABNB240419C00185000 | 2024-04-18 10:05AM EDT | 185.00 | 0.06 | 0.00 | 0.05 | +0.04 | +200.00% | 41 | 1,164 | 74.22% |
| ABNB240419C00187500 | 2024-04-15 10:41AM EDT | 187.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | 5 | 140 | 112.89% |
| ABNB240419C00190000 | 2024-04-18 9:38AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,694 | 75.00% |
| ABNB240419C00195000 | 2024-04-17 1:15PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 854 | 99.22% |
| ABNB240419C00200000 | 2024-04-18 10:44AM EDT | 200.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 7 | 709 | 108.59% |
| ABNB240419C00205000 | 2024-03-27 12:39PM EDT | 205.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 3 | 28 | 165.82% |
| ABNB240419C00210000 | 2024-03-28 3:37PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 353 | 115.63% |
| ABNB240419C00220000 | 2024-04-16 9:36AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 289 | 146.88% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00060000 | 2024-03-11 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 50.00% |
| ABNB240419P00065000 | 2024-01-17 12:59PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 493.75% |
| ABNB240419P00070000 | 2024-02-14 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 16 | 103 | 448.44% |
| ABNB240419P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 325.00% |
| ABNB240419P00080000 | 2024-04-02 12:45PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 300.00% |
| ABNB240419P00085000 | 2024-03-19 12:24PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,271 | 303.13% |
| ABNB240419P00090000 | 2024-04-10 3:08PM EDT | 90.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 1 | 5,752 | 382.81% |
| ABNB240419P00095000 | 2024-04-04 3:47PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,275 | 231.25% |
| ABNB240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,114 | 206.25% |
| ABNB240419P00105000 | 2024-04-17 11:53AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 187.50% |
| ABNB240419P00110000 | 2024-04-08 10:42AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 1,363 | 168.75% |
| ABNB240419P00115000 | 2024-04-17 11:49AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,384 | 162.50% |
| ABNB240419P00120000 | 2024-04-18 9:35AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 1,306 | 157.03% |
| ABNB240419P00125000 | 2024-04-18 10:12AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 36 | 7,012 | 129.69% |
| ABNB240419P00130000 | 2024-04-18 10:45AM EDT | 130.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 5,406 | 115.63% |
| ABNB240419P00135000 | 2024-04-18 10:18AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1,425 | 1,867 | 90.63% |
| ABNB240419P00138000 | 2024-04-15 2:15PM EDT | 138.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 12 | 16 | 127.54% |
| ABNB240419P00139000 | 2024-04-16 10:19AM EDT | 139.00 | 0.04 | 0.01 | 0.56 | 0.00 | - | 2 | 35 | 125.20% |
| ABNB240419P00140000 | 2024-04-18 10:02AM EDT | 140.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 43 | 1,923 | 84.38% |
| ABNB240419P00142000 | 2024-04-17 2:32PM EDT | 142.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 15 | 66 | 111.62% |
| ABNB240419P00143000 | 2024-04-16 3:10PM EDT | 143.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 11 | 117 | 106.45% |
| ABNB240419P00144000 | 2024-04-16 2:45PM EDT | 144.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 16 | 98 | 71.09% |
| ABNB240419P00145000 | 2024-04-17 3:46PM EDT | 145.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 1,428 | 66.02% |
| ABNB240419P00146000 | 2024-04-17 10:26AM EDT | 146.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 89 | 73.44% |
| ABNB240419P00147000 | 2024-04-18 11:00AM EDT | 147.00 | 0.02 | 0.02 | 0.17 | -0.07 | -77.78% | 32 | 191 | 70.12% |
| ABNB240419P00148000 | 2024-04-18 10:54AM EDT | 148.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 10 | 386 | 59.38% |
| ABNB240419P00149000 | 2024-04-17 3:47PM EDT | 149.00 | 0.09 | 0.02 | 0.59 | 0.00 | - | 22 | 240 | 78.61% |
| ABNB240419P00150000 | 2024-04-18 11:18AM EDT | 150.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 94 | 3,535 | 50.00% |
| ABNB240419P00152500 | 2024-04-18 10:56AM EDT | 152.50 | 0.06 | 0.04 | 0.06 | -0.22 | -84.62% | 77 | 1,295 | 43.56% |
| ABNB240419P00155000 | 2024-04-18 11:17AM EDT | 155.00 | 0.07 | 0.07 | 0.10 | -0.58 | -85.29% | 411 | 3,115 | 37.11% |
| ABNB240419P00157500 | 2024-04-18 11:18AM EDT | 157.50 | 0.21 | 0.18 | 0.24 | -1.23 | -85.42% | 691 | 1,248 | 32.91% |
| ABNB240419P00160000 | 2024-04-18 11:24AM EDT | 160.00 | 0.52 | 0.56 | 0.61 | -2.13 | -80.38% | 733 | 2,001 | 29.15% |
| ABNB240419P00162500 | 2024-04-18 11:25AM EDT | 162.50 | 1.45 | 1.44 | 1.64 | -2.93 | -66.89% | 133 | 491 | 28.66% |
| ABNB240419P00165000 | 2024-04-18 11:25AM EDT | 165.00 | 2.99 | 3.00 | 3.10 | -3.62 | -54.77% | 111 | 1,598 | 18.56% |
| ABNB240419P00167500 | 2024-04-17 3:30PM EDT | 167.50 | 8.85 | 5.05 | 5.25 | 0.00 | - | 3 | 67 | 0.00% |
| ABNB240419P00170000 | 2024-04-18 9:56AM EDT | 170.00 | 8.00 | 7.25 | 7.70 | -3.17 | -28.38% | 10 | 421 | 0.00% |
| ABNB240419P00172500 | 2024-04-17 3:30PM EDT | 172.50 | 14.05 | 9.20 | 10.70 | 0.00 | - | 17 | 139 | 55.96% |
| ABNB240419P00175000 | 2024-04-12 10:41AM EDT | 175.00 | 15.03 | 12.20 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240419P00177500 | 2024-03-27 11:06AM EDT | 177.50 | 12.45 | 14.70 | 15.65 | 0.00 | - | 1 | 0 | 70.70% |
| ABNB240419P00180000 | 2024-04-17 3:17PM EDT | 180.00 | 21.35 | 17.20 | 18.25 | 0.00 | - | 13 | 2 | 87.79% |
| ABNB240419P00185000 | 2024-04-10 2:21PM EDT | 185.00 | 24.85 | 21.05 | 22.75 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB240419P00187500 | 2024-03-26 10:27AM EDT | 187.50 | 19.10 | 24.65 | 25.05 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419P00190000 | 2024-04-17 3:30PM EDT | 190.00 | 31.55 | 26.75 | 28.95 | 0.00 | - | 4 | 1 | 164.16% |
| ABNB240419P00195000 | 2024-04-16 1:30PM EDT | 195.00 | 38.65 | 31.95 | 32.95 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419P00200000 | 2024-02-20 11:53AM EDT | 200.00 | 52.60 | 31.10 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.