Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.031,57 +907,18 (+1,35%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00095000 | 2024-07-09 10:13AM EDT | 95.00 | 59.50 | 43.20 | 47.10 | 0.00 | - | 1 | 1 | 116.41% |
| ABNB240802C00110000 | 2024-07-23 9:58AM EDT | 110.00 | 40.25 | 28.30 | 32.15 | 0.00 | - | - | 1 | 87.11% |
| ABNB240802C00120000 | 2024-07-24 9:59AM EDT | 120.00 | 24.00 | 18.85 | 21.50 | 0.00 | - | 5 | 10 | 54.69% |
| ABNB240802C00130000 | 2024-07-26 12:11PM EDT | 130.00 | 10.85 | 10.10 | 11.75 | -0.65 | -5.65% | 5 | - | 53.66% |
| ABNB240802C00135000 | 2024-07-26 11:10AM EDT | 135.00 | 5.80 | 5.75 | 7.00 | -1.40 | -19.44% | 4 | 23 | 51.81% |
| ABNB240802C00136000 | 2024-07-25 10:47AM EDT | 136.00 | 5.35 | 4.75 | 5.60 | -1.05 | -16.41% | - | - | 41.07% |
| ABNB240802C00137000 | 2024-07-26 11:07AM EDT | 137.00 | 4.49 | 4.30 | 5.50 | -1.38 | -23.51% | 1 | - | 48.98% |
| ABNB240802C00138000 | 2024-07-26 1:52PM EDT | 138.00 | 3.70 | 3.65 | 4.80 | -1.25 | -25.25% | 75 | - | 47.58% |
| ABNB240802C00139000 | 2024-07-26 3:50PM EDT | 139.00 | 3.15 | 3.10 | 3.25 | -0.55 | -14.86% | 77 | - | 34.55% |
| ABNB240802C00140000 | 2024-07-26 3:57PM EDT | 140.00 | 2.57 | 2.58 | 2.67 | -0.73 | -22.12% | 326 | 159 | 33.86% |
| ABNB240802C00141000 | 2024-07-26 3:56PM EDT | 141.00 | 2.14 | 2.10 | 2.20 | -0.73 | -25.44% | 163 | 65 | 33.81% |
| ABNB240802C00142000 | 2024-07-26 3:59PM EDT | 142.00 | 1.67 | 1.67 | 1.92 | -0.74 | -30.71% | 136 | 65 | 35.50% |
| ABNB240802C00143000 | 2024-07-26 3:59PM EDT | 143.00 | 1.36 | 1.22 | 2.59 | -0.79 | -36.74% | 78 | 61 | 49.46% |
| ABNB240802C00144000 | 2024-07-26 3:44PM EDT | 144.00 | 1.06 | 1.00 | 1.13 | -0.37 | -25.87% | 205 | 81 | 33.55% |
| ABNB240802C00145000 | 2024-07-26 3:56PM EDT | 145.00 | 0.85 | 0.73 | 1.28 | -0.59 | -40.97% | 223 | 461 | 39.89% |
| ABNB240802C00146000 | 2024-07-26 3:01PM EDT | 146.00 | 0.50 | 0.46 | 0.94 | -0.66 | -56.90% | 26 | 300 | 38.16% |
| ABNB240802C00147000 | 2024-07-26 2:38PM EDT | 147.00 | 0.47 | 0.44 | 0.51 | -0.41 | -46.59% | 13 | 98 | 33.35% |
| ABNB240802C00148000 | 2024-07-26 3:48PM EDT | 148.00 | 0.35 | 0.32 | 0.44 | -0.34 | -49.28% | 48 | 175 | 34.77% |
| ABNB240802C00149000 | 2024-07-26 11:21AM EDT | 149.00 | 0.29 | 0.24 | 0.50 | -0.30 | -50.85% | 24 | 91 | 39.16% |
| ABNB240802C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 0.21 | 0.19 | 0.22 | -0.22 | -51.16% | 203 | 586 | 33.89% |
| ABNB240802C00152500 | 2024-07-26 2:27PM EDT | 152.50 | 0.07 | 0.05 | 0.21 | -0.19 | -73.08% | 49 | 121 | 39.55% |
| ABNB240802C00155000 | 2024-07-26 3:53PM EDT | 155.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 91 | 254 | 39.36% |
| ABNB240802C00157500 | 2024-07-26 3:59PM EDT | 157.50 | 0.08 | 0.00 | 0.13 | -0.02 | -20.00% | 3 | 75 | 46.48% |
| ABNB240802C00160000 | 2024-07-26 3:48PM EDT | 160.00 | 0.04 | 0.02 | 0.13 | -0.12 | -75.00% | 62 | 377 | 51.56% |
| ABNB240802C00162500 | 2024-07-26 9:33AM EDT | 162.50 | 0.20 | 0.00 | 0.16 | +0.15 | +300.00% | 1 | 27 | 52.15% |
| ABNB240802C00165000 | 2024-07-26 3:31PM EDT | 165.00 | 0.01 | 0.00 | 0.11 | -0.10 | -90.91% | 2 | 293 | 53.71% |
| ABNB240802C00170000 | 2024-07-26 10:19AM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 92 | 50.78% |
| ABNB240802C00172500 | 2024-07-26 11:32AM EDT | 172.50 | 0.01 | 0.00 | 0.03 | -0.67 | -98.53% | 3 | 1 | 56.25% |
| ABNB240802C00175000 | 2024-07-25 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 60.16% |
| ABNB240802C00180000 | 2024-07-22 9:51AM EDT | 180.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 8 | 18 | 91.02% |
| ABNB240802C00185000 | 2024-07-24 10:31AM EDT | 185.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 8 | 9 | 104.30% |
| ABNB240802C00190000 | 2024-07-23 1:54PM EDT | 190.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 106.84% |
Opções de vendapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00100000 | 2024-07-26 2:29PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 100 | - | 92.19% |
| ABNB240802P00110000 | 2024-07-24 2:30PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 32 | 87.11% |
| ABNB240802P00115000 | 2024-07-26 3:28PM EDT | 115.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 6 | 59.77% |
| ABNB240802P00120000 | 2024-07-26 11:38AM EDT | 120.00 | 0.08 | 0.02 | 0.15 | +0.01 | +14.29% | 5 | 130 | 55.86% |
| ABNB240802P00125000 | 2024-07-26 3:04PM EDT | 125.00 | 0.11 | 0.04 | 0.40 | -0.06 | -35.29% | 33 | 325 | 51.47% |
| ABNB240802P00130000 | 2024-07-26 3:35PM EDT | 130.00 | 0.20 | 0.18 | 1.14 | -0.12 | -37.50% | 261 | 532 | 60.30% |
| ABNB240802P00132000 | 2024-07-26 12:39PM EDT | 132.00 | 0.42 | 0.33 | 0.68 | -0.05 | -10.64% | 19 | - | 43.12% |
| ABNB240802P00133000 | 2024-07-26 3:17PM EDT | 133.00 | 0.53 | 0.43 | 0.50 | -0.05 | -8.62% | 54 | - | 35.50% |
| ABNB240802P00134000 | 2024-07-26 3:00PM EDT | 134.00 | 0.72 | 0.56 | 0.82 | -0.05 | -6.49% | 24 | - | 38.40% |
| ABNB240802P00135000 | 2024-07-26 3:56PM EDT | 135.00 | 0.82 | 0.73 | 0.82 | -0.27 | -24.77% | 149 | 458 | 34.42% |
| ABNB240802P00136000 | 2024-07-26 3:59PM EDT | 136.00 | 1.01 | 0.96 | 1.75 | -0.23 | -18.55% | 58 | 317 | 44.80% |
| ABNB240802P00137000 | 2024-07-26 3:47PM EDT | 137.00 | 1.26 | 1.20 | 1.32 | -0.35 | -21.74% | 53 | 138 | 33.69% |
| ABNB240802P00138000 | 2024-07-26 3:33PM EDT | 138.00 | 1.60 | 1.37 | 1.66 | -0.02 | -1.23% | 297 | 48 | 33.52% |
| ABNB240802P00139000 | 2024-07-26 3:56PM EDT | 139.00 | 2.00 | 1.93 | 2.01 | -0.03 | -1.48% | 251 | 104 | 32.72% |
| ABNB240802P00140000 | 2024-07-26 3:58PM EDT | 140.00 | 2.47 | 2.38 | 2.46 | -0.40 | -13.94% | 338 | 1,277 | 32.45% |
| ABNB240802P00141000 | 2024-07-26 3:53PM EDT | 141.00 | 3.05 | 2.84 | 3.05 | +0.24 | +8.54% | 140 | 708 | 33.15% |
| ABNB240802P00142000 | 2024-07-26 3:42PM EDT | 142.00 | 3.55 | 3.45 | 3.60 | 0.00 | - | 58 | 83 | 32.57% |
| ABNB240802P00143000 | 2024-07-26 3:33PM EDT | 143.00 | 4.25 | 4.10 | 4.75 | +0.04 | +0.95% | 63 | 218 | 39.45% |
| ABNB240802P00144000 | 2024-07-26 1:48PM EDT | 144.00 | 4.94 | 4.75 | 5.95 | -0.04 | -0.80% | 46 | 76 | 46.85% |
| ABNB240802P00145000 | 2024-07-26 3:38PM EDT | 145.00 | 5.74 | 5.55 | 5.85 | +0.21 | +3.80% | 103 | 245 | 34.64% |
| ABNB240802P00146000 | 2024-07-26 10:22AM EDT | 146.00 | 7.04 | 6.30 | 6.70 | +0.66 | +10.34% | 25 | 42 | 35.72% |
| ABNB240802P00147000 | 2024-07-26 12:46PM EDT | 147.00 | 7.34 | 7.05 | 7.55 | +0.29 | +4.11% | 82 | 71 | 36.26% |
| ABNB240802P00148000 | 2024-07-26 3:59PM EDT | 148.00 | 8.23 | 8.05 | 9.35 | +0.43 | +5.51% | 28 | 271 | 53.96% |
| ABNB240802P00149000 | 2024-07-26 2:10PM EDT | 149.00 | 9.48 | 8.05 | 9.60 | +0.91 | +10.62% | 13 | 43 | 43.60% |
| ABNB240802P00150000 | 2024-07-26 3:20PM EDT | 150.00 | 10.93 | 9.70 | 11.50 | +1.03 | +10.40% | 100 | 163 | 63.57% |
| ABNB240802P00152500 | 2024-07-26 12:09PM EDT | 152.50 | 11.90 | 11.30 | 12.95 | -0.30 | -2.46% | 52 | 30 | 50.29% |
| ABNB240802P00155000 | 2024-07-26 12:51PM EDT | 155.00 | 15.19 | 13.90 | 15.75 | +1.32 | +9.52% | 111 | 16 | 64.55% |
| ABNB240802P00160000 | 2024-06-28 3:03PM EDT | 160.00 | 10.52 | 18.65 | 20.50 | 0.00 | - | 1 | 0 | 71.00% |
| ABNB240802P00165000 | 2024-07-24 3:58PM EDT | 165.00 | 20.65 | 24.15 | 26.65 | 0.00 | - | 2 | 2 | 79.30% |
| ABNB240802P00170000 | 2024-07-17 12:41PM EDT | 170.00 | 22.36 | 28.00 | 32.00 | 0.00 | - | - | 0 | 67.38% |
| ABNB240802P00175000 | 2024-07-17 12:41PM EDT | 175.00 | 27.31 | 33.00 | 37.00 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. Todos os direitos reservados.