Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,55-1,62 (-1,42%)
No fechamento: 04:00PM EDT
113,25 +0,70 (+0,62%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220527C000750002022-05-16 12:04AM EDT75.0040.1536.5538.150.00--1187.50%
ABNB220527C000900002022-05-16 12:04AM EDT90.0019.6320.2524.95-9.11-31.70%2173.44%
ABNB220527C001000002022-05-20 3:39PM EDT100.0013.4013.1013.55-1.40-9.46%385877.39%
ABNB220527C001050002022-05-20 2:39PM EDT105.007.079.059.45-4.78-40.34%423375.00%
ABNB220527C001090002022-05-20 3:49PM EDT109.006.006.306.60-1.90-24.05%315672.78%
ABNB220527C001100002022-05-20 3:59PM EDT110.005.755.705.95-2.90-33.53%29310172.17%
ABNB220527C001110002022-05-20 3:19PM EDT111.004.105.105.35-3.40-45.33%2836271.39%
ABNB220527C001120002022-05-20 3:51PM EDT112.004.654.504.75-2.35-33.57%38028170.07%
ABNB220527C001130002022-05-20 1:45PM EDT113.004.034.004.25-2.17-35.00%258869.78%
ABNB220527C001150002022-05-20 3:58PM EDT115.003.203.103.30-1.05-24.71%64037668.68%
ABNB220527C001160002022-05-20 3:58PM EDT116.002.852.722.93-0.95-25.00%8217668.65%
ABNB220527C001170002022-05-20 3:29PM EDT117.002.392.342.54-1.11-31.71%10410167.92%
ABNB220527C001180002022-05-20 3:45PM EDT118.002.081.982.21-1.08-34.18%6110767.24%
ABNB220527C001190002022-05-20 3:53PM EDT119.001.841.741.95-0.91-33.09%154667.68%
ABNB220527C001200002022-05-20 3:58PM EDT120.001.601.481.64-0.67-29.52%63853766.92%
ABNB220527C001210002022-05-20 3:58PM EDT121.001.351.301.43-0.95-41.30%9221167.38%
ABNB220527C001220002022-05-20 3:47PM EDT122.001.151.081.21-0.75-39.47%6915666.80%
ABNB220527C001230002022-05-20 3:58PM EDT123.001.000.891.04-1.01-50.25%1624566.50%
ABNB220527C001240002022-05-20 3:08PM EDT124.000.740.800.90-1.06-58.89%12411367.29%
ABNB220527C001250002022-05-20 3:53PM EDT125.000.700.670.75-0.45-39.13%20987266.99%
ABNB220527C001260002022-05-20 2:45PM EDT126.000.400.570.66-0.71-63.96%1076267.53%
ABNB220527C001270002022-05-20 3:58PM EDT127.000.520.490.58-0.39-42.86%356368.12%
ABNB220527C001280002022-05-20 3:58PM EDT128.000.460.410.49-0.56-54.90%421,69368.16%
ABNB220527C001290002022-05-20 3:56PM EDT129.000.390.360.44-0.33-45.83%7339269.14%
ABNB220527C001300002022-05-20 3:58PM EDT130.000.320.300.36-0.28-46.67%12852868.95%
ABNB220527C001350002022-05-20 3:39PM EDT135.000.170.160.20-0.09-34.62%4032373.14%
ABNB220527C001400002022-05-20 3:28PM EDT140.000.070.060.12-0.10-58.82%5457175.78%
ABNB220527C001450002022-05-20 3:52PM EDT145.000.060.060.08-0.04-40.00%1355082.81%
ABNB220527C001500002022-05-20 2:35PM EDT150.000.020.020.05-0.02-50.00%5821084.38%
ABNB220527C001550002022-05-20 10:36AM EDT155.000.050.030.04+0.02+66.67%2711792.97%
ABNB220527C001600002022-05-20 10:36AM EDT160.000.030.000.040.00-344395.31%
ABNB220527C001650002022-05-18 11:04AM EDT165.000.030.000.030.00-227499.22%
ABNB220527C001700002022-05-19 2:55PM EDT170.000.040.000.030.00-72,329106.25%
ABNB220527C001750002022-05-19 10:44AM EDT175.000.010.000.010.00-1161103.13%
ABNB220527C001800002022-05-18 12:39PM EDT180.000.010.000.030.00-2180118.75%
ABNB220527C001850002022-05-19 10:35AM EDT185.000.010.000.030.00-5235125.00%
ABNB220527C001900002022-05-19 10:58AM EDT190.000.010.000.030.00-792131.25%
ABNB220527C001950002022-05-13 1:43PM EDT195.000.060.000.030.00-139137.50%
ABNB220527C002000002022-05-17 9:45AM EDT200.000.040.000.010.00-1255131.25%
ABNB220527C002050002022-05-06 9:41AM EDT205.000.040.000.140.00-134172.66%
ABNB220527C002100002022-05-04 2:47PM EDT210.000.050.000.150.00-518179.69%
ABNB220527C002150002022-05-18 12:26PM EDT215.000.010.000.170.00-128188.28%
ABNB220527C002200002022-05-05 11:36AM EDT220.000.010.000.230.00-113200.78%
ABNB220527C002300002022-05-04 10:17AM EDT230.000.050.000.030.00-159171.88%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220527P000700002022-05-20 2:24PM EDT70.000.040.040.05-0.02-33.33%11355142.19%
ABNB220527P000750002022-05-20 12:40PM EDT75.000.040.050.06-0.01-20.00%3575126.17%
ABNB220527P000800002022-05-20 2:55PM EDT80.000.060.060.080.00-4157111.72%
ABNB220527P000850002022-05-20 2:00PM EDT85.000.150.090.16+0.05+50.00%17235102.54%
ABNB220527P000900002022-05-20 3:50PM EDT90.000.200.180.26+0.04+25.00%6327693.26%
ABNB220527P000950002022-05-20 3:57PM EDT95.000.440.400.46-0.01-2.22%96841086.08%
ABNB220527P001000002022-05-20 3:43PM EDT100.000.920.840.90+0.08+9.52%58290680.32%
ABNB220527P001050002022-05-20 3:52PM EDT105.001.681.691.80+0.03+1.82%24752275.93%
ABNB220527P001060002022-05-20 3:47PM EDT106.002.001.922.07+0.13+6.95%585675.22%
ABNB220527P001070002022-05-20 3:35PM EDT107.002.342.162.37+0.47+25.13%4814774.37%
ABNB220527P001080002022-05-20 3:59PM EDT108.002.602.492.65+0.16+6.56%2158573.63%
ABNB220527P001090002022-05-20 3:52PM EDT109.003.002.812.96+0.59+24.48%1485672.51%
ABNB220527P001100002022-05-20 3:59PM EDT110.003.303.153.35+0.15+4.76%84051371.73%
ABNB220527P001110002022-05-20 3:54PM EDT111.003.703.553.75+0.30+8.82%1036071.00%
ABNB220527P001120002022-05-20 3:57PM EDT112.004.053.954.15+0.35+9.46%26616869.68%
ABNB220527P001130002022-05-20 3:42PM EDT113.004.554.454.65+0.20+4.60%31530769.39%
ABNB220527P001140002022-05-20 3:54PM EDT114.005.254.955.20+0.50+10.53%11949868.92%
ABNB220527P001150002022-05-20 3:50PM EDT115.005.775.505.75+0.77+15.40%7747868.26%
ABNB220527P001160002022-05-20 3:31PM EDT116.007.156.106.35+1.55+27.68%237967.82%
ABNB220527P001170002022-05-20 3:54PM EDT117.006.956.707.05+0.80+13.01%7312867.65%
ABNB220527P001180002022-05-20 3:54PM EDT118.007.657.407.65+1.85+31.90%4210066.87%
ABNB220527P001190002022-05-20 3:55PM EDT119.008.358.108.35+1.65+24.63%219866.36%
ABNB220527P001200002022-05-20 3:48PM EDT120.009.358.809.15+1.15+14.02%5632266.21%
ABNB220527P001210002022-05-20 3:51PM EDT121.0010.039.659.95+1.63+19.40%188167.09%
ABNB220527P001220002022-05-19 3:31PM EDT122.0012.1510.4010.90+3.00+32.79%12368.02%
ABNB220527P001230002022-05-20 1:26PM EDT123.0014.8011.1511.65+5.55+60.00%1035366.11%
ABNB220527P001240002022-05-19 3:54PM EDT124.0011.4012.1012.500.00-363067.33%
ABNB220527P001250002022-05-20 1:51PM EDT125.0015.5712.9513.65+4.69+43.11%623370.90%
ABNB220527P001260002022-05-20 11:19AM EDT126.0015.1513.8514.45+3.40+28.94%9570.12%
ABNB220527P001270002022-05-18 11:45AM EDT127.0015.0514.7515.300.00-2969.48%
ABNB220527P001280002022-05-17 2:40PM EDT128.0019.1515.3016.40+6.90+56.33%11166.21%
ABNB220527P001290002022-05-19 2:49PM EDT129.0014.0716.3018.000.00-31179.98%
ABNB220527P001300002022-05-20 3:57PM EDT130.0017.8517.5518.05+1.38+8.38%2112069.82%
ABNB220527P001350002022-05-20 3:26PM EDT135.0024.6122.4023.00+4.22+20.70%4122877.83%
ABNB220527P001400002022-05-20 3:30PM EDT140.0028.9027.3028.35+2.90+11.15%2125497.36%
ABNB220527P001450002022-05-20 1:33PM EDT145.0035.3531.9034.25+4.47+14.48%6140121.68%
ABNB220527P001500002022-05-20 1:51PM EDT150.0041.0037.2039.40+1.85+4.73%16146143.36%
ABNB220527P001550002022-05-20 11:41AM EDT155.0043.0941.4545.15-1.06-2.40%338155.27%
ABNB220527P001600002022-05-19 3:14PM EDT160.0044.5046.7050.050.00-143169.63%
ABNB220527P001650002022-05-20 9:51AM EDT165.0050.9151.8055.15-1.04-2.00%317184.67%
ABNB220527P001700002022-05-12 10:04AM EDT170.0056.1456.8060.000.00-313191.89%
ABNB220527P001750002022-05-11 2:57PM EDT175.0057.1461.7064.700.00-132192.19%
ABNB220527P001800002022-05-06 3:48PM EDT180.0044.6166.8069.700.00-90204.00%
ABNB220527P001850002022-04-18 9:30AM EDT185.0020.870.000.000.00-110.00%
ABNB220527P001900002022-05-03 12:15PM EDT190.0046.8875.4579.900.00--0178.91%
ABNB220527P001950002022-04-07 11:31AM EDT195.0034.3858.3559.950.00--10.00%
ABNB220527P002050002022-05-04 10:32AM EDT205.0053.7091.8094.950.00-10252.44%
ABNB220527P002100002022-05-04 10:43AM EDT210.0059.8796.7099.900.00-10255.96%