Mercado fechará em 5 h 4 min
BOVESPA
126.540,01 +1,69 (+0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.393,57 +34,57 (+0,07%) PETROLEO CRU
76,90 +0,49 (+0,64%) OURO
2.064,70 +4,50 (+0,22%) Bitcoin USD
37.858,09 +429,57 (+1,15%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:56AM EST. Mercado aberto.
Opções de comprapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201C00075000 | 2023-11-06 10:43AM EST | 75.00 | 44.20 | 53.20 | 53.50 | 0.00 | - | - | 1 | 0.00% |
| ABNB231201C00080000 | 2023-11-27 12:36PM EST | 80.00 | 49.50 | 48.25 | 48.80 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB231201C00085000 | 2023-11-09 1:57PM EST | 85.00 | 32.10 | 42.65 | 43.15 | 0.00 | - | - | 2 | 0.00% |
| ABNB231201C00090000 | 2023-11-24 9:59AM EST | 90.00 | 39.30 | 38.50 | 38.75 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB231201C00095000 | 2023-11-28 10:07AM EST | 95.00 | 31.91 | 33.45 | 33.80 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB231201C00100000 | 2023-11-02 8:50AM EST | 100.00 | 19.57 | 28.40 | 28.75 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB231201C00103000 | 2023-11-27 10:07AM EST | 103.00 | 24.30 | 24.85 | 25.20 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB231201C00104000 | 2023-11-24 10:50AM EST | 104.00 | 24.75 | 24.25 | 24.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB231201C00105000 | 2023-11-24 12:34PM EST | 105.00 | 23.22 | 23.25 | 23.50 | 0.00 | - | 92 | 93 | 0.00% |
| ABNB231201C00106000 | 2023-11-27 9:58AM EST | 106.00 | 21.25 | 21.75 | 22.25 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB231201C00107000 | 2023-11-28 1:02PM EST | 107.00 | 20.75 | 21.30 | 21.55 | 0.00 | - | 3 | 6 | 0.00% |
| ABNB231201C00108000 | 2023-11-16 11:08AM EST | 108.00 | 18.98 | 20.00 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| ABNB231201C00109000 | 2023-11-29 9:39AM EST | 109.00 | 19.20 | 19.20 | 19.55 | +1.40 | +7.87% | 3 | 26 | 0.00% |
| ABNB231201C00110000 | 2023-11-29 9:33AM EST | 110.00 | 17.55 | 18.45 | 18.75 | +0.30 | +1.74% | 1 | 25 | 0.00% |
| ABNB231201C00111000 | 2023-11-24 9:50AM EST | 111.00 | 18.25 | 17.15 | 17.55 | 0.00 | - | 2 | 29 | 0.00% |
| ABNB231201C00112000 | 2023-11-10 12:23PM EST | 112.00 | 7.35 | 16.55 | 16.80 | 0.00 | - | - | 2 | 0.00% |
| ABNB231201C00113000 | 2023-11-24 11:44AM EST | 113.00 | 15.52 | 14.65 | 15.30 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB231201C00114000 | 2023-11-28 12:13PM EST | 114.00 | 14.31 | 14.35 | 14.60 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB231201C00115000 | 2023-11-28 1:00PM EST | 115.00 | 12.85 | 13.15 | 13.60 | 0.00 | - | 3 | 14 | 0.00% |
| ABNB231201C00116000 | 2023-11-24 11:59AM EST | 116.00 | 12.55 | 12.00 | 12.40 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB231201C00117000 | 2023-11-28 9:48AM EST | 117.00 | 9.98 | 11.25 | 11.55 | 0.00 | - | 1 | 27 | 0.00% |
| ABNB231201C00118000 | 2023-11-28 9:46AM EST | 118.00 | 9.50 | 10.35 | 10.75 | 0.00 | - | 10 | 93 | 0.00% |
| ABNB231201C00119000 | 2023-11-28 1:38PM EST | 119.00 | 8.67 | 9.40 | 9.80 | 0.00 | - | 4 | 31 | 0.00% |
| ABNB231201C00120000 | 2023-11-28 1:44PM EST | 120.00 | 7.65 | 8.40 | 8.75 | 0.00 | - | 43 | 213 | 0.00% |
| ABNB231201C00121000 | 2023-11-28 10:50AM EST | 121.00 | 7.05 | 7.05 | 7.25 | 0.00 | - | 1 | 58 | 0.00% |
| ABNB231201C00122000 | 2023-11-29 9:38AM EST | 122.00 | 6.05 | 6.40 | 6.60 | +0.55 | +10.00% | 1 | 119 | 0.00% |
| ABNB231201C00123000 | 2023-11-28 3:09PM EST | 123.00 | 4.54 | 5.70 | 5.90 | 0.00 | - | 5 | 57 | 0.00% |
| ABNB231201C00124000 | 2023-11-28 12:59PM EST | 124.00 | 4.40 | 4.35 | 4.55 | 0.00 | - | 8 | 70 | 0.00% |
| ABNB231201C00125000 | 2023-11-29 9:36AM EST | 125.00 | 3.30 | 3.85 | 4.10 | +0.10 | +3.12% | 15 | 169 | 0.00% |
| ABNB231201C00126000 | 2023-11-29 9:33AM EST | 126.00 | 2.75 | 2.72 | 2.90 | +0.24 | +9.56% | 5 | 364 | 0.00% |
| ABNB231201C00127000 | 2023-11-29 9:38AM EST | 127.00 | 2.13 | 2.21 | 2.52 | +0.24 | +12.70% | 17 | 1,803 | 23.15% |
| ABNB231201C00128000 | 2023-11-29 9:41AM EST | 128.00 | 1.90 | 1.80 | 1.85 | +0.43 | +29.25% | 57 | 275 | 24.61% |
| ABNB231201C00129000 | 2023-11-29 9:40AM EST | 129.00 | 1.40 | 1.36 | 1.48 | +0.35 | +33.33% | 36 | 328 | 29.40% |
| ABNB231201C00130000 | 2023-11-29 9:40AM EST | 130.00 | 0.86 | 0.82 | 0.88 | +0.21 | +32.31% | 104 | 1,201 | 26.37% |
| ABNB231201C00131000 | 2023-11-29 9:37AM EST | 131.00 | 0.48 | 0.53 | 0.62 | +0.03 | +6.67% | 15 | 406 | 28.22% |
| ABNB231201C00132000 | 2023-11-29 9:32AM EST | 132.00 | 0.35 | 0.37 | 0.43 | +0.05 | +16.67% | 15 | 1,164 | 29.79% |
| ABNB231201C00133000 | 2023-11-28 3:51PM EST | 133.00 | 0.19 | 0.28 | 0.36 | 0.00 | - | 93 | 405 | 33.40% |
| ABNB231201C00134000 | 2023-11-29 9:36AM EST | 134.00 | 0.14 | 0.12 | 0.18 | +0.01 | +7.69% | 50 | 460 | 31.45% |
| ABNB231201C00135000 | 2023-11-28 3:59PM EST | 135.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 390 | 794 | 32.03% |
| ABNB231201C00136000 | 2023-11-28 3:23PM EST | 136.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 75 | 198 | 33.79% |
| ABNB231201C00137000 | 2023-11-28 3:17PM EST | 137.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 134 | 270 | 37.70% |
| ABNB231201C00138000 | 2023-11-28 2:37PM EST | 138.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 35 | 899 | 46.97% |
| ABNB231201C00139000 | 2023-11-28 3:42PM EST | 139.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 12 | 190 | 53.61% |
| ABNB231201C00140000 | 2023-11-29 9:30AM EST | 140.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 5 | 735 | 50.20% |
| ABNB231201C00141000 | 2023-11-28 10:57AM EST | 141.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 64 | 53.13% |
| ABNB231201C00142000 | 2023-11-28 3:32PM EST | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 25.00% |
| ABNB231201C00143000 | 2023-11-27 2:09PM EST | 143.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 8 | 101 | 60.16% |
| ABNB231201C00145000 | 2023-11-28 1:53PM EST | 145.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 209 | 65.43% |
| ABNB231201C00150000 | 2023-11-27 9:52AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ABNB231201C00155000 | 2023-10-30 12:49PM EST | 155.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 96.48% |
| ABNB231201C00160000 | 2023-11-02 1:29PM EST | 160.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 6 | 1 | 110.55% |
| ABNB231201C00165000 | 2023-11-01 10:42AM EST | 165.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 122.66% |
| ABNB231201C00170000 | 2023-10-30 12:49PM EST | 170.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 136.33% |
| ABNB231201C00175000 | 2023-10-19 11:06AM EST | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 139.06% |
| ABNB231201C00180000 | 2023-10-18 1:21PM EST | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 150.00% |
Opções de vendapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201P00075000 | 2023-11-02 11:48AM EST | 75.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 258.59% |
| ABNB231201P00080000 | 2023-11-16 1:59PM EST | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 33 | 232.81% |
| ABNB231201P00085000 | 2023-11-02 1:30PM EST | 85.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 42 | 45 | 206.25% |
| ABNB231201P00090000 | 2023-11-22 3:02PM EST | 90.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 18 | 58 | 180.86% |
| ABNB231201P00095000 | 2023-11-21 3:33PM EST | 95.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 969 | 156.64% |
| ABNB231201P00100000 | 2023-11-27 2:22PM EST | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,067 | 110.94% |
| ABNB231201P00103000 | 2023-11-27 9:30AM EST | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 202 | 102.34% |
| ABNB231201P00104000 | 2023-11-20 10:18AM EST | 104.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 172 | 116.41% |
| ABNB231201P00105000 | 2023-11-27 10:29AM EST | 105.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 561 | 111.33% |
| ABNB231201P00106000 | 2023-11-20 12:53PM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ABNB231201P00107000 | 2023-11-27 9:48AM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| ABNB231201P00108000 | 2023-11-28 3:56PM EST | 108.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 210 | 362 | 99.61% |
| ABNB231201P00109000 | 2023-11-28 3:44PM EST | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| ABNB231201P00110000 | 2023-11-28 3:55PM EST | 110.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 105 | 221 | 91.02% |
| ABNB231201P00111000 | 2023-11-27 10:28AM EST | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 50.00% |
| ABNB231201P00112000 | 2023-11-27 10:06AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 25.00% |
| ABNB231201P00113000 | 2023-11-28 10:01AM EST | 113.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 5 | 178 | 77.93% |
| ABNB231201P00114000 | 2023-11-28 3:53PM EST | 114.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 112 | 75.00% |
| ABNB231201P00115000 | 2023-11-28 2:13PM EST | 115.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 33 | 240 | 70.51% |
| ABNB231201P00116000 | 2023-11-28 10:23AM EST | 116.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 804 | 65.63% |
| ABNB231201P00117000 | 2023-11-28 3:40PM EST | 117.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 18 | 176 | 56.06% |
| ABNB231201P00118000 | 2023-11-28 3:45PM EST | 118.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 69 | 346 | 53.91% |
| ABNB231201P00119000 | 2023-11-28 3:00PM EST | 119.00 | 0.07 | 0.03 | 0.23 | 0.00 | - | 155 | 1,127 | 55.27% |
| ABNB231201P00120000 | 2023-11-28 3:32PM EST | 120.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 229 | 622 | 47.07% |
| ABNB231201P00121000 | 2023-11-28 2:53PM EST | 121.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 79 | 540 | 44.53% |
| ABNB231201P00122000 | 2023-11-29 9:40AM EST | 122.00 | 0.10 | 0.10 | 0.14 | -0.10 | -50.00% | 18 | 559 | 42.19% |
| ABNB231201P00123000 | 2023-11-29 9:36AM EST | 123.00 | 0.22 | 0.13 | 0.19 | -0.10 | -31.25% | 7 | 257 | 40.33% |
| ABNB231201P00124000 | 2023-11-29 9:39AM EST | 124.00 | 0.28 | 0.28 | 0.35 | -0.21 | -42.86% | 1 | 484 | 42.29% |
| ABNB231201P00125000 | 2023-11-29 9:37AM EST | 125.00 | 0.55 | 0.39 | 0.51 | -0.09 | -14.06% | 31 | 760 | 41.90% |
| ABNB231201P00126000 | 2023-11-29 9:39AM EST | 126.00 | 0.73 | 0.57 | 0.66 | -0.29 | -28.43% | 4 | 605 | 39.80% |
| ABNB231201P00127000 | 2023-11-29 9:41AM EST | 127.00 | 0.85 | 0.88 | 1.01 | -0.52 | -37.96% | 54 | 422 | 41.36% |
| ABNB231201P00128000 | 2023-11-29 9:38AM EST | 128.00 | 1.43 | 1.38 | 1.55 | -0.52 | -26.67% | 8 | 622 | 45.17% |
| ABNB231201P00129000 | 2023-11-28 3:54PM EST | 129.00 | 2.58 | 1.79 | 2.05 | 0.00 | - | 65 | 614 | 46.12% |
| ABNB231201P00130000 | 2023-11-29 9:30AM EST | 130.00 | 3.15 | 2.38 | 2.77 | -0.36 | -10.26% | 3 | 145 | 50.22% |
| ABNB231201P00131000 | 2023-11-28 3:53PM EST | 131.00 | 4.15 | 3.10 | 3.35 | 0.00 | - | 41 | 59 | 49.90% |
| ABNB231201P00132000 | 2023-11-28 1:22PM EST | 132.00 | 4.85 | 3.70 | 3.90 | 0.00 | - | 3 | 14 | 47.27% |
| ABNB231201P00133000 | 2023-11-27 2:43PM EST | 133.00 | 5.15 | 4.75 | 5.00 | 0.00 | - | 2 | 109 | 53.66% |
| ABNB231201P00134000 | 2023-11-28 3:29PM EST | 134.00 | 6.95 | 5.40 | 5.90 | 0.00 | - | 2 | 24 | 54.15% |
| ABNB231201P00135000 | 2023-11-28 3:29PM EST | 135.00 | 7.90 | 6.60 | 6.85 | 0.00 | - | 12 | 246 | 62.31% |
| ABNB231201P00136000 | 2023-11-28 10:30AM EST | 136.00 | 9.35 | 7.80 | 8.15 | 0.00 | - | 1 | 27 | 75.29% |
| ABNB231201P00137000 | 2023-11-28 1:00PM EST | 137.00 | 9.25 | 8.70 | 9.00 | 0.00 | - | 1 | 1 | 77.54% |
| ABNB231201P00138000 | 2023-11-28 10:44AM EST | 138.00 | 10.30 | 9.30 | 9.55 | 0.00 | - | 3 | 5 | 69.24% |
| ABNB231201P00139000 | 2023-11-17 9:46AM EST | 139.00 | 12.90 | 10.80 | 11.05 | 0.00 | - | 1 | 0 | 90.82% |
| ABNB231201P00140000 | 2023-11-27 2:55PM EST | 140.00 | 11.61 | 11.35 | 11.65 | 0.00 | - | 10 | 0 | 81.84% |
| ABNB231201P00141000 | 2023-11-27 9:58AM EST | 141.00 | 13.90 | 12.85 | 13.15 | 0.00 | - | 2 | 0 | 103.76% |
| ABNB231201P00142000 | 2023-11-29 9:38AM EST | 142.00 | 14.15 | 13.35 | 13.60 | -1.70 | -10.73% | 1 | 0 | 90.33% |
| ABNB231201P00143000 | 2023-11-29 9:36AM EST | 143.00 | 15.35 | 14.70 | 14.80 | -1.80 | -10.50% | 3 | 0 | 105.37% |
| ABNB231201P00145000 | 2023-11-29 9:38AM EST | 145.00 | 17.15 | 16.35 | 16.75 | -1.95 | -10.21% | 11 | 0 | 106.93% |
| ABNB231201P00150000 | 2023-11-28 9:40AM EST | 150.00 | 22.00 | 21.90 | 22.15 | 0.00 | - | 2 | 2 | 147.46% |
© 2023 Yahoo. Todos os direitos reservados.