Mercado abrirá em 5 h 29 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,23+1,48 (+1,45%)
No fechamento: 04:00PM EDT
102,85 -0,38 (-0,37%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220930C000650002022-09-21 9:31AM EDT65.0053.300.000.000.00--00.00%
ABNB220930C000900002022-09-26 1:50PM EDT90.0014.000.000.000.00-300.00%
ABNB220930C000910002022-09-23 3:42PM EDT91.0011.500.000.000.00-600.00%
ABNB220930C000920002022-09-23 2:06PM EDT92.0010.050.000.000.00-1000.00%
ABNB220930C000930002022-09-23 2:06PM EDT93.009.200.000.000.00-800.00%
ABNB220930C000940002022-09-26 10:11AM EDT94.0010.360.000.000.00-3000.00%
ABNB220930C000950002022-09-26 3:55PM EDT95.009.400.000.000.00-1700.00%
ABNB220930C000960002022-09-26 3:17PM EDT96.008.950.000.000.00-500.00%
ABNB220930C000970002022-09-23 1:18PM EDT97.006.350.000.000.00-900.00%
ABNB220930C000980002022-09-26 1:32PM EDT98.006.700.000.000.00-7900.00%
ABNB220930C000990002022-09-26 3:53PM EDT99.006.400.000.000.00-2900.00%
ABNB220930C001000002022-09-26 3:04PM EDT100.005.780.000.000.00-15500.00%
ABNB220930C001010002022-09-26 3:53PM EDT101.004.950.000.000.00-5300.00%
ABNB220930C001020002022-09-26 3:59PM EDT102.003.700.000.000.00-16000.00%
ABNB220930C001030002022-09-26 3:11PM EDT103.003.850.000.000.00-9600.00%
ABNB220930C001040002022-09-26 3:55PM EDT104.002.800.000.000.00-41301.56%
ABNB220930C001050002022-09-26 3:59PM EDT105.002.220.000.000.00-44603.13%
ABNB220930C001060002022-09-26 3:58PM EDT106.001.850.000.000.00-42006.25%
ABNB220930C001070002022-09-26 3:59PM EDT107.001.450.000.000.00-24306.25%
ABNB220930C001080002022-09-26 3:54PM EDT108.001.360.000.000.00-362012.50%
ABNB220930C001090002022-09-26 3:57PM EDT109.000.930.000.000.00-141012.50%
ABNB220930C001100002022-09-26 3:59PM EDT110.000.640.000.000.00-1,988012.50%
ABNB220930C001110002022-09-26 3:49PM EDT111.000.610.000.000.00-96012.50%
ABNB220930C001120002022-09-26 3:36PM EDT112.000.490.000.000.00-156025.00%
ABNB220930C001130002022-09-26 3:58PM EDT113.000.280.000.000.00-231025.00%
ABNB220930C001140002022-09-26 3:52PM EDT114.000.190.000.000.00-77025.00%
ABNB220930C001150002022-09-26 3:59PM EDT115.000.150.000.000.00-394025.00%
ABNB220930C001160002022-09-26 3:18PM EDT116.000.150.000.000.00-249025.00%
ABNB220930C001170002022-09-26 3:59PM EDT117.000.100.000.000.00-35025.00%
ABNB220930C001180002022-09-26 2:52PM EDT118.000.100.000.000.00-16025.00%
ABNB220930C001190002022-09-26 3:11PM EDT119.000.070.000.000.00-33025.00%
ABNB220930C001200002022-09-26 3:51PM EDT120.000.050.000.000.00-175025.00%
ABNB220930C001210002022-09-26 3:56PM EDT121.000.040.000.000.00-44025.00%
ABNB220930C001220002022-09-26 2:02PM EDT122.000.040.000.000.00-5025.00%
ABNB220930C001230002022-09-26 3:16PM EDT123.000.030.000.000.00-10050.00%
ABNB220930C001240002022-09-26 1:13PM EDT124.000.020.000.000.00-2050.00%
ABNB220930C001250002022-09-26 3:57PM EDT125.000.020.000.000.00-81050.00%
ABNB220930C001260002022-09-26 1:45PM EDT126.000.020.000.000.00-152050.00%
ABNB220930C001270002022-09-26 2:30PM EDT127.000.030.000.000.00-24050.00%
ABNB220930C001280002022-09-26 11:41AM EDT128.000.020.000.000.00-33050.00%
ABNB220930C001290002022-09-26 2:50PM EDT129.000.030.000.000.00-4050.00%
ABNB220930C001300002022-09-26 3:57PM EDT130.000.020.000.000.00-122050.00%
ABNB220930C001310002022-09-26 9:49AM EDT131.000.040.000.000.00-3050.00%
ABNB220930C001320002022-09-26 11:51AM EDT132.000.020.000.000.00-21050.00%
ABNB220930C001330002022-09-23 12:59PM EDT133.000.020.000.000.00-17050.00%
ABNB220930C001340002022-09-26 10:33AM EDT134.000.020.000.000.00-3050.00%
ABNB220930C001350002022-09-26 1:36PM EDT135.000.010.000.000.00-29050.00%
ABNB220930C001360002022-09-26 11:42AM EDT136.000.010.000.000.00-128050.00%
ABNB220930C001370002022-09-23 2:58PM EDT137.000.020.000.000.00-1050.00%
ABNB220930C001400002022-09-26 11:43AM EDT140.000.030.000.000.00-8050.00%
ABNB220930C001420002022-09-26 10:07AM EDT142.000.020.000.000.00-45050.00%
ABNB220930C001450002022-09-26 2:31PM EDT145.000.010.000.000.00-541050.00%
ABNB220930C001500002022-09-26 2:11PM EDT150.000.020.000.000.00-3050.00%
ABNB220930C001550002022-09-15 2:41PM EDT155.000.100.000.000.00-13050.00%
ABNB220930C001600002022-09-12 3:10PM EDT160.000.060.000.000.00-6050.00%
ABNB220930C001700002022-09-20 3:14PM EDT170.000.020.000.000.00--050.00%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220930P000600002022-09-07 2:03PM EDT60.000.040.000.000.00-4050.00%
ABNB220930P000700002022-09-07 3:13PM EDT70.000.080.000.000.00--050.00%
ABNB220930P000750002022-09-26 3:36PM EDT75.000.010.000.000.00-12050.00%
ABNB220930P000800002022-09-26 10:22AM EDT80.000.020.000.000.00-111050.00%
ABNB220930P000850002022-09-26 3:39PM EDT85.000.040.000.000.00-31050.00%
ABNB220930P000860002022-09-26 2:42PM EDT86.000.060.000.000.00-14050.00%
ABNB220930P000870002022-09-26 3:10PM EDT87.000.050.000.000.00-11050.00%
ABNB220930P000880002022-09-26 3:58PM EDT88.000.100.000.000.00-110025.00%
ABNB220930P000890002022-09-26 3:58PM EDT89.000.130.000.000.00-120025.00%
ABNB220930P000900002022-09-26 3:45PM EDT90.000.140.000.000.00-188025.00%
ABNB220930P000910002022-09-26 3:46PM EDT91.000.170.000.000.00-92025.00%
ABNB220930P000920002022-09-26 3:45PM EDT92.000.230.000.000.00-56025.00%
ABNB220930P000930002022-09-26 2:02PM EDT93.000.310.000.000.00-41025.00%
ABNB220930P000940002022-09-26 3:59PM EDT94.000.440.000.000.00-113025.00%
ABNB220930P000950002022-09-26 3:54PM EDT95.000.450.000.000.00-140025.00%
ABNB220930P000960002022-09-26 3:30PM EDT96.000.570.000.000.00-47012.50%
ABNB220930P000970002022-09-26 3:32PM EDT97.000.740.000.000.00-130012.50%
ABNB220930P000980002022-09-26 3:56PM EDT98.001.000.000.000.00-557012.50%
ABNB220930P000990002022-09-26 3:59PM EDT99.001.340.000.000.00-78012.50%
ABNB220930P001000002022-09-26 3:59PM EDT100.001.600.000.000.00-55206.25%
ABNB220930P001010002022-09-26 3:57PM EDT101.001.870.000.000.00-10906.25%
ABNB220930P001020002022-09-26 3:59PM EDT102.002.150.000.000.00-49103.13%
ABNB220930P001030002022-09-26 3:59PM EDT103.002.800.000.000.00-88100.78%
ABNB220930P001040002022-09-26 3:53PM EDT104.002.710.000.000.00-42100.00%
ABNB220930P001050002022-09-26 3:55PM EDT105.003.600.000.000.00-37300.00%
ABNB220930P001060002022-09-26 2:30PM EDT106.004.100.000.000.00-6500.00%
ABNB220930P001070002022-09-26 2:48PM EDT107.004.250.000.000.00-5700.00%
ABNB220930P001080002022-09-26 3:21PM EDT108.004.800.000.000.00-1500.00%
ABNB220930P001090002022-09-26 1:34PM EDT109.006.450.000.000.00-3800.00%
ABNB220930P001100002022-09-26 3:56PM EDT110.007.030.000.000.00-4100.00%
ABNB220930P001110002022-09-26 2:02PM EDT111.007.660.000.000.00-2700.00%
ABNB220930P001120002022-09-26 12:00PM EDT112.008.400.000.000.00-400.00%
ABNB220930P001130002022-09-26 3:51PM EDT113.009.250.000.000.00-500.00%
ABNB220930P001140002022-09-26 2:52PM EDT114.009.400.000.000.00-900.00%
ABNB220930P001150002022-09-26 9:57AM EDT115.0011.140.000.000.00-200.00%
ABNB220930P001160002022-09-26 2:48PM EDT116.0011.770.000.000.00-800.00%
ABNB220930P001170002022-09-26 11:51AM EDT117.0013.550.000.000.00-500.00%
ABNB220930P001180002022-09-26 12:46PM EDT118.0014.600.000.000.00-300.00%
ABNB220930P001190002022-09-26 2:42PM EDT119.0015.050.000.000.00-100.00%
ABNB220930P001200002022-09-26 1:14PM EDT120.0016.330.000.000.00-500.00%
ABNB220930P001210002022-09-23 3:41PM EDT121.0019.270.000.000.00-300.00%
ABNB220930P001220002022-09-26 1:14PM EDT122.0018.330.000.000.00-600.00%
ABNB220930P001230002022-09-21 3:45PM EDT123.009.750.000.000.00-6500.00%
ABNB220930P001240002022-09-26 2:49PM EDT124.0019.350.000.000.00-300.00%
ABNB220930P001250002022-09-22 12:38PM EDT125.0019.850.000.000.00-1000.00%
ABNB220930P001260002022-09-23 3:34PM EDT126.0024.150.000.000.00-3200.00%
ABNB220930P001270002022-09-23 11:01AM EDT127.0027.110.000.000.00-300.00%
ABNB220930P001280002022-09-21 2:45PM EDT128.009.800.000.000.00-200.00%
ABNB220930P001290002022-09-21 3:16PM EDT129.0012.000.000.000.00-600.00%
ABNB220930P001300002022-09-23 3:54PM EDT130.0028.400.000.000.00-300.00%
ABNB220930P001310002022-09-21 2:45PM EDT131.0013.760.000.000.00-100.00%
ABNB220930P001320002022-09-15 3:54PM EDT132.009.250.000.000.00-1100.00%
ABNB220930P001330002022-09-20 10:01AM EDT133.0013.750.000.000.00-100.00%
ABNB220930P001340002022-09-16 12:37PM EDT134.0015.950.000.000.00-200.00%
ABNB220930P001350002022-09-23 3:42PM EDT135.0032.900.000.000.00-1,18100.00%
ABNB220930P001370002022-09-20 1:29PM EDT137.0018.800.000.000.00--00.00%
ABNB220930P001390002022-09-21 2:33PM EDT139.0023.050.000.000.00--00.00%
ABNB220930P001400002022-09-20 3:08PM EDT140.0022.600.000.000.00-100.00%
ABNB220930P001500002022-08-16 9:57AM EDT150.0026.7520.7023.050.00-880.00%
ABNB220930P001600002022-08-30 1:14PM EDT160.0049.000.000.000.00-300.00%