Mercado fechará em 5 h 4 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,21+1,65 (+1,29%)
A partir de 09:56AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231201C000750002023-11-06 10:43AM EST75.0044.2053.2053.500.00--10.00%
ABNB231201C000800002023-11-27 12:36PM EST80.0049.5048.2548.800.00-440.00%
ABNB231201C000850002023-11-09 1:57PM EST85.0032.1042.6543.150.00--20.00%
ABNB231201C000900002023-11-24 9:59AM EST90.0039.3038.5038.750.00-110.00%
ABNB231201C000950002023-11-28 10:07AM EST95.0031.9133.4533.800.00-170.00%
ABNB231201C001000002023-11-02 8:50AM EST100.0019.5728.4028.750.00-110.00%
ABNB231201C001030002023-11-27 10:07AM EST103.0024.3024.8525.200.00-140.00%
ABNB231201C001040002023-11-24 10:50AM EST104.0024.7524.2524.550.00-110.00%
ABNB231201C001050002023-11-24 12:34PM EST105.0023.2223.2523.500.00-92930.00%
ABNB231201C001060002023-11-27 9:58AM EST106.0021.2521.7522.250.00-150.00%
ABNB231201C001070002023-11-28 1:02PM EST107.0020.7521.3021.550.00-360.00%
ABNB231201C001080002023-11-16 11:08AM EST108.0018.9820.0020.250.00--20.00%
ABNB231201C001090002023-11-29 9:39AM EST109.0019.2019.2019.55+1.40+7.87%3260.00%
ABNB231201C001100002023-11-29 9:33AM EST110.0017.5518.4518.75+0.30+1.74%1250.00%
ABNB231201C001110002023-11-24 9:50AM EST111.0018.2517.1517.550.00-2290.00%
ABNB231201C001120002023-11-10 12:23PM EST112.007.3516.5516.800.00--20.00%
ABNB231201C001130002023-11-24 11:44AM EST113.0015.5214.6515.300.00-110.00%
ABNB231201C001140002023-11-28 12:13PM EST114.0014.3114.3514.600.00-150.00%
ABNB231201C001150002023-11-28 1:00PM EST115.0012.8513.1513.600.00-3140.00%
ABNB231201C001160002023-11-24 11:59AM EST116.0012.5512.0012.400.00-1200.00%
ABNB231201C001170002023-11-28 9:48AM EST117.009.9811.2511.550.00-1270.00%
ABNB231201C001180002023-11-28 9:46AM EST118.009.5010.3510.750.00-10930.00%
ABNB231201C001190002023-11-28 1:38PM EST119.008.679.409.800.00-4310.00%
ABNB231201C001200002023-11-28 1:44PM EST120.007.658.408.750.00-432130.00%
ABNB231201C001210002023-11-28 10:50AM EST121.007.057.057.250.00-1580.00%
ABNB231201C001220002023-11-29 9:38AM EST122.006.056.406.60+0.55+10.00%11190.00%
ABNB231201C001230002023-11-28 3:09PM EST123.004.545.705.900.00-5570.00%
ABNB231201C001240002023-11-28 12:59PM EST124.004.404.354.550.00-8700.00%
ABNB231201C001250002023-11-29 9:36AM EST125.003.303.854.10+0.10+3.12%151690.00%
ABNB231201C001260002023-11-29 9:33AM EST126.002.752.722.90+0.24+9.56%53640.00%
ABNB231201C001270002023-11-29 9:38AM EST127.002.132.212.52+0.24+12.70%171,80323.15%
ABNB231201C001280002023-11-29 9:41AM EST128.001.901.801.85+0.43+29.25%5727524.61%
ABNB231201C001290002023-11-29 9:40AM EST129.001.401.361.48+0.35+33.33%3632829.40%
ABNB231201C001300002023-11-29 9:40AM EST130.000.860.820.88+0.21+32.31%1041,20126.37%
ABNB231201C001310002023-11-29 9:37AM EST131.000.480.530.62+0.03+6.67%1540628.22%
ABNB231201C001320002023-11-29 9:32AM EST132.000.350.370.43+0.05+16.67%151,16429.79%
ABNB231201C001330002023-11-28 3:51PM EST133.000.190.280.360.00-9340533.40%
ABNB231201C001340002023-11-29 9:36AM EST134.000.140.120.18+0.01+7.69%5046031.45%
ABNB231201C001350002023-11-28 3:59PM EST135.000.080.070.110.00-39079432.03%
ABNB231201C001360002023-11-28 3:23PM EST136.000.050.070.080.00-7519833.79%
ABNB231201C001370002023-11-28 3:17PM EST137.000.070.010.080.00-13427037.70%
ABNB231201C001380002023-11-28 2:37PM EST138.000.030.000.150.00-3589946.97%
ABNB231201C001390002023-11-28 3:42PM EST139.000.010.010.190.00-1219053.61%
ABNB231201C001400002023-11-29 9:30AM EST140.000.010.000.19-0.01-50.00%573550.20%
ABNB231201C001410002023-11-28 10:57AM EST141.000.010.000.180.00-26453.13%
ABNB231201C001420002023-11-28 3:32PM EST142.000.030.000.000.00-547625.00%
ABNB231201C001430002023-11-27 2:09PM EST143.000.020.000.180.00-810160.16%
ABNB231201C001450002023-11-28 1:53PM EST145.000.010.000.160.00-120965.43%
ABNB231201C001500002023-11-27 9:52AM EST150.000.150.000.000.00-11150.00%
ABNB231201C001550002023-10-30 12:49PM EST155.000.280.000.170.00-2496.48%
ABNB231201C001600002023-11-02 1:29PM EST160.000.040.000.170.00-61110.55%
ABNB231201C001650002023-11-01 10:42AM EST165.000.100.000.160.00-22122.66%
ABNB231201C001700002023-10-30 12:49PM EST170.000.100.000.170.00-21136.33%
ABNB231201C001750002023-10-19 11:06AM EST175.000.100.000.100.00-11139.06%
ABNB231201C001800002023-10-18 1:21PM EST180.000.150.000.100.00--2150.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231201P000750002023-11-02 11:48AM EST75.000.070.000.160.00-121258.59%
ABNB231201P000800002023-11-16 1:59PM EST80.000.010.000.170.00-1133232.81%
ABNB231201P000850002023-11-02 1:30PM EST85.000.080.000.170.00-4245206.25%
ABNB231201P000900002023-11-22 3:02PM EST90.000.010.000.170.00-1858180.86%
ABNB231201P000950002023-11-21 3:33PM EST95.000.030.000.170.00-1969156.64%
ABNB231201P001000002023-11-27 2:22PM EST100.000.020.000.040.00-31,067110.94%
ABNB231201P001030002023-11-27 9:30AM EST103.000.010.000.050.00-20202102.34%
ABNB231201P001040002023-11-20 10:18AM EST104.000.050.000.180.00-2172116.41%
ABNB231201P001050002023-11-27 10:29AM EST105.000.080.000.170.00-1561111.33%
ABNB231201P001060002023-11-20 12:53PM EST106.000.050.000.000.00-1850.00%
ABNB231201P001070002023-11-27 9:48AM EST107.000.010.000.000.00-22250.00%
ABNB231201P001080002023-11-28 3:56PM EST108.000.010.000.190.00-21036299.61%
ABNB231201P001090002023-11-28 3:44PM EST109.000.020.000.000.00-114250.00%
ABNB231201P001100002023-11-28 3:55PM EST110.000.010.000.190.00-10522191.02%
ABNB231201P001110002023-11-27 10:28AM EST111.000.030.000.000.00-112350.00%
ABNB231201P001120002023-11-27 10:06AM EST112.000.010.000.000.00-135725.00%
ABNB231201P001130002023-11-28 10:01AM EST113.000.060.000.190.00-517877.93%
ABNB231201P001140002023-11-28 3:53PM EST114.000.030.010.200.00-211275.00%
ABNB231201P001150002023-11-28 2:13PM EST115.000.020.010.200.00-3324070.51%
ABNB231201P001160002023-11-28 10:23AM EST116.000.050.000.200.00-1380465.63%
ABNB231201P001170002023-11-28 3:40PM EST117.000.040.020.100.00-1817656.06%
ABNB231201P001180002023-11-28 3:45PM EST118.000.040.030.120.00-6934653.91%
ABNB231201P001190002023-11-28 3:00PM EST119.000.070.030.230.00-1551,12755.27%
ABNB231201P001200002023-11-28 3:32PM EST120.000.110.050.090.00-22962247.07%
ABNB231201P001210002023-11-28 2:53PM EST121.000.150.080.110.00-7954044.53%
ABNB231201P001220002023-11-29 9:40AM EST122.000.100.100.14-0.10-50.00%1855942.19%
ABNB231201P001230002023-11-29 9:36AM EST123.000.220.130.19-0.10-31.25%725740.33%
ABNB231201P001240002023-11-29 9:39AM EST124.000.280.280.35-0.21-42.86%148442.29%
ABNB231201P001250002023-11-29 9:37AM EST125.000.550.390.51-0.09-14.06%3176041.90%
ABNB231201P001260002023-11-29 9:39AM EST126.000.730.570.66-0.29-28.43%460539.80%
ABNB231201P001270002023-11-29 9:41AM EST127.000.850.881.01-0.52-37.96%5442241.36%
ABNB231201P001280002023-11-29 9:38AM EST128.001.431.381.55-0.52-26.67%862245.17%
ABNB231201P001290002023-11-28 3:54PM EST129.002.581.792.050.00-6561446.12%
ABNB231201P001300002023-11-29 9:30AM EST130.003.152.382.77-0.36-10.26%314550.22%
ABNB231201P001310002023-11-28 3:53PM EST131.004.153.103.350.00-415949.90%
ABNB231201P001320002023-11-28 1:22PM EST132.004.853.703.900.00-31447.27%
ABNB231201P001330002023-11-27 2:43PM EST133.005.154.755.000.00-210953.66%
ABNB231201P001340002023-11-28 3:29PM EST134.006.955.405.900.00-22454.15%
ABNB231201P001350002023-11-28 3:29PM EST135.007.906.606.850.00-1224662.31%
ABNB231201P001360002023-11-28 10:30AM EST136.009.357.808.150.00-12775.29%
ABNB231201P001370002023-11-28 1:00PM EST137.009.258.709.000.00-1177.54%
ABNB231201P001380002023-11-28 10:44AM EST138.0010.309.309.550.00-3569.24%
ABNB231201P001390002023-11-17 9:46AM EST139.0012.9010.8011.050.00-1090.82%
ABNB231201P001400002023-11-27 2:55PM EST140.0011.6111.3511.650.00-10081.84%
ABNB231201P001410002023-11-27 9:58AM EST141.0013.9012.8513.150.00-20103.76%
ABNB231201P001420002023-11-29 9:38AM EST142.0014.1513.3513.60-1.70-10.73%1090.33%
ABNB231201P001430002023-11-29 9:36AM EST143.0015.3514.7014.80-1.80-10.50%30105.37%
ABNB231201P001450002023-11-29 9:38AM EST145.0017.1516.3516.75-1.95-10.21%110106.93%
ABNB231201P001500002023-11-28 9:40AM EST150.0022.0021.9022.150.00-22147.46%