Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,47+3,43 (+2,43%)
No fechamento: 04:00PM EDT
144,70 +0,23 (+0,16%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531C000950002024-05-14 3:18PM EDT95.0051.8549.1050.100.00--1152.34%
ABNB240531C001050002024-05-10 9:30AM EDT105.0043.3039.1540.100.00-11123.05%
ABNB240531C001100002024-05-07 12:20PM EDT110.0052.1534.1535.100.00-241107.42%
ABNB240531C001200002024-04-19 11:45AM EDT120.0039.7925.1026.450.00-11125.54%
ABNB240531C001300002024-05-10 1:13PM EDT130.0016.0013.9015.000.00-1264.06%
ABNB240531C001400002024-05-24 3:53PM EDT140.004.804.605.35+2.08+76.47%1476234.45%
ABNB240531C001420002024-05-24 2:11PM EDT142.003.403.203.45+1.68+97.67%5917926.95%
ABNB240531C001430002024-05-24 3:57PM EDT143.002.722.482.72+1.50+122.95%30318725.78%
ABNB240531C001440002024-05-24 3:54PM EDT144.001.971.942.11+0.95+93.14%31526525.29%
ABNB240531C001450002024-05-24 3:59PM EDT145.001.501.421.58+0.80+114.29%58452724.76%
ABNB240531C001460002024-05-24 3:56PM EDT146.001.211.091.18+0.67+124.07%18433124.83%
ABNB240531C001470002024-05-24 3:56PM EDT147.000.870.750.85+0.47+117.50%47745124.76%
ABNB240531C001480002024-05-24 3:53PM EDT148.000.630.520.61+0.35+125.00%23639924.98%
ABNB240531C001490002024-05-24 3:58PM EDT149.000.420.370.45+0.19+82.61%31223425.64%
ABNB240531C001500002024-05-24 3:59PM EDT150.000.280.250.33+0.11+64.71%51271126.27%
ABNB240531C001525002024-05-24 3:49PM EDT152.500.120.080.15-0.02-14.29%2,40013627.83%
ABNB240531C001550002024-05-24 3:55PM EDT155.000.060.050.08-0.01-14.29%1101,02830.27%
ABNB240531C001575002024-05-24 3:30PM EDT157.500.030.010.06-0.01-25.00%594034.18%
ABNB240531C001600002024-05-24 3:30PM EDT160.000.020.010.05-0.02-50.00%1165638.28%
ABNB240531C001625002024-05-24 3:14PM EDT162.500.010.010.16-0.06-85.71%12652.05%
ABNB240531C001650002024-05-24 2:35PM EDT165.000.020.010.15-0.01-33.33%8320451.17%
ABNB240531C001675002024-05-24 10:30AM EDT167.500.040.010.040.00-201150.78%
ABNB240531C001700002024-05-24 9:55AM EDT170.000.030.010.030.00-336350.78%
ABNB240531C001750002024-05-23 2:33PM EDT175.000.030.000.140.00-422368.36%
ABNB240531C001800002024-05-22 1:50PM EDT180.000.020.000.040.00-219465.63%
ABNB240531C001850002024-05-24 12:16PM EDT185.000.010.000.15-0.06-85.71%157985.55%
ABNB240531C001900002024-05-22 2:50PM EDT190.000.010.000.050.00-4315782.03%
ABNB240531C001950002024-05-24 11:20AM EDT195.000.010.000.010.00-4414575.00%
ABNB240531C002000002024-05-22 12:24PM EDT200.000.010.000.030.00-398290.63%
ABNB240531C002050002024-05-08 3:43PM EDT205.000.160.000.020.00-12193.75%
ABNB240531C002100002024-05-07 12:00PM EDT210.000.190.000.150.00-12121.88%
ABNB240531C002150002024-05-07 9:44AM EDT215.000.140.000.150.00-12128.52%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531P000900002024-05-15 3:20PM EDT90.000.050.000.060.00--1142.19%
ABNB240531P001000002024-05-17 1:11PM EDT100.000.040.000.100.00-66119.53%
ABNB240531P001100002024-05-23 9:45AM EDT110.000.010.000.150.00-23496.48%
ABNB240531P001150002024-05-23 2:44PM EDT115.000.020.000.150.00-203182.42%
ABNB240531P001200002024-05-20 1:08PM EDT120.000.030.000.150.00-42868.95%
ABNB240531P001250002024-05-23 2:39PM EDT125.000.150.010.160.00-5135056.64%
ABNB240531P001300002024-05-24 3:49PM EDT130.000.030.020.17-0.04-57.14%4017549.22%
ABNB240531P001320002024-05-22 12:20PM EDT132.000.150.020.130.00-1341.21%
ABNB240531P001330002024-05-24 10:43AM EDT133.000.080.030.20-0.04-33.33%11641.94%
ABNB240531P001340002024-05-24 1:26PM EDT134.000.060.030.21-0.15-71.43%13439.36%
ABNB240531P001350002024-05-24 2:17PM EDT135.000.120.060.19-0.21-63.64%3145335.45%
ABNB240531P001360002024-05-24 3:36PM EDT136.000.100.070.18-0.33-76.74%8610832.03%
ABNB240531P001370002024-05-24 3:02PM EDT137.000.130.110.15-0.51-79.69%528027.78%
ABNB240531P001380002024-05-24 3:14PM EDT138.000.180.150.24-0.59-76.62%8212127.93%
ABNB240531P001390002024-05-24 3:50PM EDT139.000.250.230.29-0.85-77.27%16514826.03%
ABNB240531P001400002024-05-24 3:57PM EDT140.000.330.340.41-1.14-77.55%7941,02325.34%
ABNB240531P001410002024-05-24 3:50PM EDT141.000.560.510.59-1.43-71.86%20715324.98%
ABNB240531P001420002024-05-24 3:57PM EDT142.000.750.750.85-1.70-69.39%4961,09624.90%
ABNB240531P001430002024-05-24 3:47PM EDT143.001.001.061.13-2.10-67.74%59423824.07%
ABNB240531P001440002024-05-24 3:59PM EDT144.001.461.461.57-2.44-62.56%30665824.34%
ABNB240531P001450002024-05-24 3:56PM EDT145.001.871.962.04-2.83-60.21%41875723.80%
ABNB240531P001460002024-05-24 3:56PM EDT146.002.402.552.67-3.05-55.96%20676024.27%
ABNB240531P001470002024-05-24 3:24PM EDT147.003.203.153.45-3.00-48.39%6517625.86%
ABNB240531P001480002024-05-24 2:28PM EDT148.004.083.954.25-2.76-40.35%12116126.91%
ABNB240531P001490002024-05-24 10:49AM EDT149.004.124.505.10-3.79-47.91%191828.03%
ABNB240531P001500002024-05-24 3:30PM EDT150.005.955.256.10-3.15-34.62%6933331.59%
ABNB240531P001525002024-05-24 2:33PM EDT152.508.197.708.40-1.61-16.43%901835.01%
ABNB240531P001550002024-05-24 1:52PM EDT155.0010.7010.1511.05-2.71-20.21%103346.48%
ABNB240531P001575002024-05-23 1:20PM EDT157.5014.9612.7013.500.00-1352.25%
ABNB240531P001600002024-05-20 12:00PM EDT160.0014.0515.0516.000.00-2058.98%
ABNB240531P001650002024-05-20 12:00PM EDT165.0019.0019.9521.000.00-1071.68%
ABNB240531P001700002024-05-15 3:57PM EDT170.0024.2024.9526.100.00-1287.30%
ABNB240531P001750002024-05-15 3:42PM EDT175.0028.9730.0530.950.00-2292.48%
ABNB240531P001800002024-05-22 3:38PM EDT180.0036.8735.0535.900.00-37100.29%
ABNB240531P001850002024-05-22 3:38PM EDT185.0041.8840.0040.950.00-30112.79%
ABNB240531P002000002024-05-01 2:41PM EDT200.0041.0554.9555.950.00--0139.94%