Mercado abrirá em 9 h 17 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,86-6,03 (-3,35%)
No fechamento: 1:00PM EST
173,98 +0,12 (+0,07%)
Pós-fechamento: 04:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211203C000900002021-11-26 10:39AM EST90.0080.0582.9084.85+80.05-29193.75%
ABNB211203C000950002021-11-26 10:03AM EST95.0076.4578.1079.85+76.45-212222.66%
ABNB211203C001000002021-11-23 10:48AM EST100.0077.8072.7574.85+77.80--7291.89%
ABNB211203C001050002021-11-23 10:53AM EST105.0072.3567.7069.85+72.35--5269.82%
ABNB211203C001100002021-11-19 10:36AM EST110.0082.0062.7564.850.00-22248.73%
ABNB211203C001150002021-11-22 10:50AM EST115.0070.5057.7059.85+70.50--1228.42%
ABNB211203C001200002021-11-22 11:45AM EST120.0059.3552.8054.900.00-22211.13%
ABNB211203C001250002021-11-26 9:32AM EST125.0046.4547.8049.90-6.85-12.85%18192.09%
ABNB211203C001350002021-11-26 9:30AM EST135.0032.6538.0539.90+32.65-52102.34%
ABNB211203C001400002021-11-26 12:22PM EST140.0033.1533.0534.95-4.05-10.89%2692.19%
ABNB211203C001450002021-11-26 12:57PM EST145.0029.5528.5529.50-5.40-15.45%12081.45%
ABNB211203C001500002021-11-26 9:46AM EST150.0023.3823.4024.75+23.38-2371.68%
ABNB211203C001525002021-11-26 11:39AM EST152.5021.1920.9022.80+21.19-11077.54%
ABNB211203C001550002021-11-26 12:43PM EST155.0019.4318.8019.95-5.65-22.53%142170.80%
ABNB211203C001575002021-11-26 12:22PM EST157.5016.4516.4517.45+16.45-9165.48%
ABNB211203C001600002021-11-26 12:41PM EST160.0015.0014.1515.35-7.08-32.07%294965.14%
ABNB211203C001625002021-11-26 12:39PM EST162.5012.8511.9013.10+12.85-49061.67%
ABNB211203C001650002021-11-26 12:15PM EST165.0010.9010.0511.10-4.33-28.43%13710362.33%
ABNB211203C001675002021-11-26 12:48PM EST167.508.608.659.15+8.60-49364.04%
ABNB211203C001700002021-11-26 12:54PM EST170.006.917.007.40-4.12-37.35%18017862.74%
ABNB211203C001725002021-11-26 12:58PM EST172.505.855.605.90+5.85-1541462.35%
ABNB211203C001750002021-11-26 12:58PM EST175.004.504.304.60-3.18-41.41%56041861.40%
ABNB211203C001775002021-11-26 12:58PM EST177.503.553.303.65-2.65-42.74%27829862.06%
ABNB211203C001800002021-11-26 12:58PM EST180.002.662.442.76-2.29-46.26%8201,35461.65%
ABNB211203C001825002021-11-26 12:59PM EST182.501.971.852.08-1.88-48.83%30330962.26%
ABNB211203C001850002021-11-26 12:57PM EST185.001.501.351.45-1.55-50.82%52749361.72%
ABNB211203C001875002021-11-26 12:52PM EST187.500.981.001.07-1.47-60.00%33615262.55%
ABNB211203C001900002021-11-26 12:59PM EST190.000.760.720.79-1.06-58.24%6441,15963.23%
ABNB211203C001925002021-11-26 12:52PM EST192.500.510.510.58-0.93-64.58%14325663.87%
ABNB211203C001950002021-11-26 12:58PM EST195.000.440.380.44-0.64-59.26%31558265.23%
ABNB211203C001975002021-11-26 12:52PM EST197.500.300.290.35-0.55-64.71%4934367.09%
ABNB211203C002000002021-11-26 12:58PM EST200.000.250.200.29-0.40-61.54%3381,59068.56%
ABNB211203C002025002021-11-26 12:52PM EST202.500.200.170.20-0.34-62.96%2721169.82%
ABNB211203C002050002021-11-26 12:51PM EST205.000.180.140.17-0.25-58.14%5460972.27%
ABNB211203C002075002021-11-26 12:51PM EST207.500.140.110.14-0.23-62.16%6424874.02%
ABNB211203C002100002021-11-26 12:57PM EST210.000.100.090.12-0.23-69.70%29377176.17%
ABNB211203C002125002021-11-26 12:58PM EST212.500.090.070.10-0.33-78.57%232277.93%
ABNB211203C002150002021-11-26 12:46PM EST215.000.080.060.09-0.21-72.41%5886880.47%
ABNB211203C002175002021-11-24 12:01PM EST217.500.300.050.080.00-1150482.42%
ABNB211203C002200002021-11-26 12:50PM EST220.000.070.060.07-0.11-61.11%1025,24686.13%
ABNB211203C002225002021-11-26 10:23AM EST222.500.160.000.22-0.07-30.43%82496.09%
ABNB211203C002250002021-11-26 12:40PM EST225.000.040.030.06-0.10-71.43%1555289.06%
ABNB211203C002300002021-11-26 11:45AM EST230.000.060.020.05-0.03-33.33%5839192.97%
ABNB211203C002350002021-11-24 12:57PM EST235.000.110.000.190.00-4148111.72%
ABNB211203C002400002021-11-26 12:26PM EST240.000.030.000.03-0.05-62.50%4614696.88%
ABNB211203C002450002021-11-24 9:47AM EST245.000.050.000.170.00-660123.05%
ABNB211203C002500002021-11-26 12:02PM EST250.000.030.000.18-0.02-40.00%8114130.08%
ABNB211203C002550002021-11-24 10:37AM EST255.000.060.000.170.00-112182135.16%
ABNB211203C002600002021-11-24 10:38AM EST260.000.050.000.030.00-1492117.19%
ABNB211203C002650002021-11-24 1:46PM EST265.000.030.000.050.00-1059128.91%
ABNB211203C002700002021-11-26 9:57AM EST270.000.020.010.04-0.01-33.33%597134.38%
ABNB211203C002750002021-11-23 1:13PM EST275.000.040.000.020.00-56128.13%
ABNB211203C002800002021-11-24 10:24AM EST280.000.020.000.050.00-1018143.75%
ABNB211203C002850002021-11-22 10:38AM EST285.000.030.000.060.00-1010150.78%
ABNB211203C002900002021-11-22 9:34AM EST290.000.050.000.110.00-233165.63%
ABNB211203C002950002021-11-18 10:28AM EST295.000.100.000.020.00--6145.31%
ABNB211203C003000002021-11-22 10:01AM EST300.000.040.000.050.00-372161.72%
ABNB211203C003050002021-11-19 2:53PM EST305.000.010.000.030.00-22159.38%
ABNB211203C003100002021-11-22 9:58AM EST310.000.020.000.030.00-10315162.50%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211203P000900002021-11-19 2:56PM EST90.000.040.000.080.00-11213.28%
ABNB211203P001000002021-11-26 11:34AM EST100.000.030.000.16+0.03-10196.09%
ABNB211203P001100002021-11-26 9:50AM EST110.000.100.000.10+0.07+233.33%112156.25%
ABNB211203P001150002021-11-26 9:42AM EST115.000.050.000.18+0.04+400.00%1520153.13%
ABNB211203P001200002021-11-26 12:14PM EST120.000.030.000.07+0.02+200.00%421,735124.22%
ABNB211203P001250002021-11-26 12:50PM EST125.000.030.020.040.00-2944109.38%
ABNB211203P001300002021-11-26 12:26PM EST130.000.080.000.180.00-271111.72%
ABNB211203P001350002021-11-26 11:48AM EST135.000.140.070.10+0.04+40.00%1513398.05%
ABNB211203P001400002021-11-26 12:41PM EST140.000.130.110.14+0.04+44.44%28626390.63%
ABNB211203P001450002021-11-26 12:57PM EST145.000.190.180.21+0.05+35.71%13218383.79%
ABNB211203P001500002021-11-26 12:58PM EST150.000.320.280.33+0.16+100.00%20134276.76%
ABNB211203P001525002021-11-26 12:53PM EST152.500.460.380.43+0.46-63774.22%
ABNB211203P001550002021-11-26 12:59PM EST155.000.550.550.57+0.29+111.54%2,91428472.31%
ABNB211203P001575002021-11-26 12:59PM EST157.500.710.710.76+0.71-1091269.58%
ABNB211203P001600002021-11-26 12:57PM EST160.001.000.961.04+0.59+143.90%57240367.63%
ABNB211203P001625002021-11-26 12:59PM EST162.501.381.371.42+1.38-3691566.55%
ABNB211203P001650002021-11-26 12:58PM EST165.001.841.781.93+1.10+148.65%68742564.60%
ABNB211203P001675002021-11-26 12:58PM EST167.502.492.402.79+2.49-3213564.82%
ABNB211203P001700002021-11-26 12:59PM EST170.003.403.303.50+1.80+112.50%67547963.53%
ABNB211203P001725002021-11-26 12:57PM EST172.504.504.254.60+4.50-4673062.79%
ABNB211203P001750002021-11-26 12:59PM EST175.005.455.506.00+2.53+86.64%26054263.38%
ABNB211203P001775002021-11-26 12:35PM EST177.507.256.907.45+3.25+81.25%16937062.82%
ABNB211203P001800002021-11-26 12:57PM EST180.008.928.609.15+3.81+74.56%16159063.48%
ABNB211203P001825002021-11-26 12:31PM EST182.5011.2310.3511.00+4.68+71.45%6130163.33%
ABNB211203P001850002021-11-26 12:52PM EST185.0013.3612.1013.50+5.61+72.39%6433566.11%
ABNB211203P001875002021-11-26 12:20PM EST187.5015.3314.5015.25+6.43+72.25%724666.46%
ABNB211203P001900002021-11-26 12:57PM EST190.0017.2916.0017.70+5.29+44.08%5043062.11%
ABNB211203P001925002021-11-26 12:41PM EST192.5019.1118.1020.55+4.46+30.44%97467.82%
ABNB211203P001950002021-11-26 12:55PM EST195.0021.9021.0022.40+4.92+28.98%3619470.26%
ABNB211203P001975002021-11-26 12:31PM EST197.5024.4223.5024.80+5.82+31.29%179374.32%
ABNB211203P002000002021-11-26 12:57PM EST200.0026.5325.9527.05+7.18+37.11%2215174.02%
ABNB211203P002025002021-11-26 12:22PM EST202.5029.5728.3029.60+8.37+39.48%163376.76%
ABNB211203P002050002021-11-26 12:15PM EST205.0032.0830.8531.95+6.98+27.81%219679.00%
ABNB211203P002075002021-11-22 2:51PM EST207.5025.2032.9535.000.00-4287.60%
ABNB211203P002100002021-11-26 12:36PM EST210.0036.2235.8036.95+5.61+18.33%128686.62%
ABNB211203P002125002021-11-22 1:45PM EST212.5030.3537.8539.950.00-1392.58%
ABNB211203P002150002021-11-26 10:26AM EST215.0044.3340.4042.40+6.08+15.90%6996.88%
ABNB211203P002175002021-11-19 10:42AM EST217.5025.4042.8044.900.00-1197.66%
ABNB211203P002200002021-11-24 1:24PM EST220.0038.1545.3047.400.00-220101.76%
ABNB211203P002225002021-11-22 3:30PM EST222.5038.3547.8049.900.00-12105.76%
ABNB211203P002250002021-11-24 2:55PM EST225.0044.8550.3552.400.00-612111.72%
ABNB211203P002300002021-11-24 2:42PM EST230.0050.6555.3057.350.00-1631115.04%
ABNB211203P002350002021-11-24 10:00AM EST235.0057.8560.3062.350.00-56122.46%
ABNB211203P002400002021-11-24 1:07PM EST240.0058.4065.2567.350.00-24126.95%
ABNB211203P002450002021-11-23 11:29AM EST245.0068.1070.2072.350.00-77130.47%
ABNB211203P002500002021-11-19 9:38AM EST250.0053.9575.2577.350.00-13140.23%
ABNB211203P002600002021-11-22 10:13AM EST260.0072.7585.3087.35+72.75--1155.86%
ABNB211203P002750002021-11-23 9:31AM EST275.0096.40100.30102.35+96.40--1173.83%
ABNB211203P002800002021-11-23 1:26PM EST280.00102.35105.40107.35+102.35--2185.35%
ABNB211203P002850002021-11-24 12:06PM EST285.00103.95110.35112.35+103.95--5188.28%
ABNB211203P002900002021-11-22 9:30AM EST290.00100.60115.15117.35+100.60--0178.52%
ABNB211203P002950002021-11-22 9:30AM EST295.00105.65120.30122.35+105.65--2195.90%
ABNB211203P003050002021-11-24 10:01AM EST305.00126.65130.25132.35+126.65--0202.34%