Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:00PM EST. Mercado aberto.
Opções de compra
21 de janeiro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | +1.40 | +1.50% | 2 | 84 | 65.00 | 0.01 | 0.00 | - | 1 | 4,198 |
| 89.48 | 0.00 | - | 1 | 47 | 70.00 | 0.02 | 0.00 | - | 3 | 1,565 |
| 89.55 | 0.00 | - | 2 | 75 | 75.00 | 0.11 | 0.00 | - | 81 | 7,003 |
| 93.00 | 0.00 | - | 5 | 44 | 80.00 | 0.02 | 0.00 | - | 1 | 550 |
| 87.28 | 0.00 | - | 1 | 81 | 85.00 | 0.03 | 0.00 | - | 5 | 356 |
| 74.06 | +8.46 | +12.90% | 5 | 104 | 90.00 | 0.01 | 0.00 | - | 5 | 571 |
| 61.70 | 0.00 | - | 1 | 162 | 95.00 | 0.01 | 0.00 | - | 5 | 2,103 |
| 63.00 | +5.21 | +9.02% | 1 | 678 | 100.00 | 0.01 | 0.00 | - | 2 | 2,752 |
| 54.00 | +3.05 | +5.99% | 1 | 202 | 105.00 | 0.03 | 0.00 | - | 10 | 2,301 |
| 50.20 | -8.00 | -13.75% | 1 | 292 | 110.00 | 0.03 | 0.00 | - | 2 | 4,448 |
| 49.00 | +8.40 | +20.69% | 1 | 125 | 115.00 | 0.01 | 0.00 | - | 10 | 3,251 |
| 39.50 | +2.16 | +5.78% | 1 | 266 | 120.00 | 0.01 | 0.00 | - | 11 | 6,713 |
| 37.00 | +7.10 | +23.75% | 3 | 238 | 125.00 | 0.02 | 0.00 | - | 14 | 3,138 |
| 32.00 | +4.75 | +17.43% | 2 | 513 | 130.00 | 0.01 | -0.01 | -50.00% | 4 | 5,277 |
| 26.87 | +3.87 | +16.83% | 6 | 428 | 135.00 | 0.02 | -0.05 | -71.43% | 13 | 3,065 |
| 23.80 | +6.82 | +40.16% | 56 | 2,170 | 140.00 | 0.03 | -0.13 | -81.25% | 48 | 9,790 |
| 17.84 | +5.68 | +46.71% | 8 | 892 | 145.00 | 0.06 | -0.37 | -86.05% | 84 | 4,103 |
| 13.60 | +6.85 | +101.48% | 209 | 3,284 | 150.00 | 0.14 | -1.06 | -88.33% | 349 | 7,640 |
| 11.25 | +7.20 | +177.78% | 14 | 126 | 152.50 | 0.15 | -1.83 | -92.42% | 60 | 753 |
| 9.00 | +6.40 | +246.15% | 105 | 1,855 | 155.00 | 0.25 | -2.76 | -91.69% | 984 | 4,610 |
| 6.85 | +5.00 | +270.27% | 70 | 1,709 | 157.50 | 0.60 | -3.00 | -83.33% | 356 | 891 |
| 4.30 | +3.37 | +362.37% | 945 | 2,637 | 160.00 | 0.85 | -5.15 | -85.83% | 890 | 5,735 |
| 2.70 | +2.16 | +400.00% | 941 | 748 | 162.50 | 1.55 | -5.31 | -77.41% | 384 | 2,592 |
| 1.40 | +1.10 | +366.67% | 1,365 | 4,194 | 165.00 | 2.70 | -7.50 | -73.53% | 599 | 5,449 |
| 0.74 | +0.58 | +362.50% | 432 | 954 | 167.50 | 4.35 | -3.55 | -44.94% | 33 | 536 |
| 0.33 | +0.25 | +312.50% | 1,001 | 13,583 | 170.00 | 6.65 | -8.10 | -54.92% | 94 | 14,181 |
| 0.22 | +0.16 | +266.67% | 166 | 1,017 | 172.50 | 8.35 | -7.05 | -45.78% | 12 | 173 |
| 0.10 | +0.06 | +150.00% | 203 | 3,624 | 175.00 | 11.65 | -6.55 | -35.99% | 143 | 1,519 |
| 0.08 | +0.05 | +166.67% | 65 | 1,373 | 177.50 | 14.00 | -6.65 | -32.20% | 10 | 117 |
| 0.05 | +0.03 | +150.00% | 344 | 6,343 | 180.00 | 16.40 | -6.78 | -29.25% | 150 | 3,170 |
| 0.04 | 0.00 | - | 16 | 582 | 182.50 | 24.50 | 0.00 | - | 1 | 29 |
| 0.03 | +0.02 | +200.00% | 113 | 2,395 | 185.00 | 22.42 | -5.77 | -20.47% | 13 | 1,256 |
| 0.02 | 0.00 | - | 7 | 82 | 187.50 | 33.35 | 0.00 | - | - | 2 |
| 0.02 | +0.01 | +100.00% | 42 | 3,050 | 190.00 | 25.30 | -5.25 | -17.18% | 18 | 709 |
| 0.01 | 0.00 | - | 3 | 1,948 | 195.00 | 39.70 | 0.00 | - | 2 | 403 |
| 0.01 | 0.00 | - | 9 | 14,208 | 200.00 | 38.36 | -2.69 | -6.55% | 6 | 493 |
| 0.01 | 0.00 | - | 17 | 149 | 205.00 | 42.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 2,524 | 210.00 | 52.40 | 0.00 | - | 10 | 460 |
| 0.01 | 0.00 | - | 9 | 18 | 215.00 | 62.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 4,148 | 220.00 | 53.64 | 0.00 | - | 3 | 19 |
| 0.01 | 0.00 | - | 2 | 2,546 | 230.00 | 62.50 | 0.00 | - | 4 | 5 |
| 0.01 | 0.00 | - | 20 | 1,639 | 240.00 | 77.15 | 0.00 | - | 4 | 21 |
| 0.02 | +0.01 | +100.00% | 1 | 3,428 | 250.00 | 97.07 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 4 | 2,736 | 260.00 | 86.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 483 | 270.00 | 89.25 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 4 | 830 | 280.00 | 108.85 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 375 | 290.00 | 84.05 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 2 | 3,370 | 300.00 | 144.04 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 430 | 310.00 | 139.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 3,157 | 320.00 | 134.80 | 0.00 | - | 4 | 1 |
© 2022 Yahoo. Todos os direitos reservados.
