ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
16 de junho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.50 | 0.00 | - | 1 | 13 | 45.00 | 0.02 | 0.00 | - | 45 | 237 |
| 57.85 | 0.00 | - | 1 | 9 | 50.00 | 0.02 | 0.00 | - | 1 | 2,121 |
| 52.65 | 0.00 | - | 3 | 10 | 55.00 | 0.01 | 0.00 | - | 10 | 1,230 |
| 58.84 | +9.29 | +18.75% | 1 | 54 | 60.00 | 0.02 | 0.00 | - | 14 | 3,550 |
| 46.40 | 0.00 | - | 2 | 24 | 65.00 | 0.02 | 0.00 | - | 3 | 3,227 |
| 47.79 | 0.00 | - | 1 | 47 | 70.00 | 0.01 | 0.00 | - | 12 | 3,278 |
| 37.50 | 0.00 | - | 5 | 67 | 75.00 | 0.01 | 0.00 | - | 2 | 3,503 |
| 38.50 | +4.50 | +13.24% | 2 | 149 | 80.00 | 0.01 | -0.01 | -50.00% | 1 | 5,001 |
| 31.80 | 0.00 | - | 12 | 131 | 85.00 | 0.01 | -0.01 | -50.00% | 7 | 4,243 |
| 31.67 | +5.94 | +23.09% | 2 | 258 | 90.00 | 0.01 | -0.02 | -66.67% | 18 | 5,020 |
| 23.41 | +2.17 | +10.22% | 3 | 1,183 | 95.00 | 0.02 | -0.01 | -33.33% | 45 | 5,899 |
| 21.81 | 0.00 | - | 2 | 5 | 96.00 | 0.05 | 0.00 | - | 2 | 61 |
| 21.95 | 0.00 | - | 5 | 22 | 97.00 | 0.01 | -0.03 | -75.00% | 6 | 283 |
| 10.60 | 0.00 | - | 2 | 18 | 98.00 | 0.03 | -0.02 | -40.00% | 2 | 2,314 |
| 18.95 | +1.25 | +7.06% | 3 | 13 | 99.00 | 0.02 | -0.04 | -66.67% | 2 | 107 |
| 18.27 | +2.35 | +14.76% | 45 | 2,858 | 100.00 | 0.03 | -0.05 | -62.50% | 108 | 5,292 |
| 9.55 | 0.00 | - | 3 | 26 | 101.00 | 0.04 | -0.05 | -55.56% | 37 | 218 |
| 14.70 | 0.00 | - | 1 | 46 | 102.00 | 0.05 | -0.07 | -58.33% | 37 | 757 |
| 17.67 | +6.22 | +54.32% | 1 | 70 | 103.00 | 0.06 | -0.08 | -57.14% | 5 | 628 |
| 14.06 | +1.98 | +16.39% | 2 | 48 | 104.00 | 0.07 | -0.12 | -63.16% | 25 | 627 |
| 13.10 | +2.21 | +20.29% | 29 | 1,595 | 105.00 | 0.09 | -0.14 | -60.87% | 118 | 7,164 |
| 12.23 | +1.64 | +15.49% | 19 | 89 | 106.00 | 0.10 | -0.20 | -66.67% | 33 | 257 |
| 11.35 | +2.13 | +23.10% | 10 | 1,318 | 107.00 | 0.15 | -0.21 | -58.33% | 92 | 319 |
| 10.47 | +1.80 | +20.76% | 14 | 236 | 108.00 | 0.20 | -0.29 | -59.18% | 168 | 270 |
| 9.45 | +1.50 | +18.87% | 482 | 1,553 | 109.00 | 0.23 | -0.40 | -63.49% | 104 | 414 |
| 8.12 | +1.54 | +23.40% | 2,088 | 6,106 | 110.00 | 0.32 | -0.43 | -57.33% | 421 | 5,091 |
| 7.25 | +1.20 | +19.83% | 1,585 | 274 | 111.00 | 0.45 | -0.55 | -55.00% | 271 | 556 |
| 6.67 | +1.66 | +33.13% | 35 | 255 | 112.00 | 0.58 | -0.71 | -55.04% | 630 | 359 |
| 5.90 | +1.73 | +41.49% | 32 | 372 | 113.00 | 0.81 | -0.77 | -48.73% | 439 | 294 |
| 4.75 | +1.00 | +26.67% | 18 | 459 | 114.00 | 0.98 | -0.93 | -48.69% | 473 | 215 |
| 3.98 | +0.93 | +30.49% | 464 | 7,739 | 115.00 | 1.23 | -1.10 | -47.21% | 1,774 | 2,349 |
| 3.60 | +1.07 | +42.29% | 183 | 551 | 116.00 | 1.55 | -1.30 | -45.61% | 340 | 379 |
| 3.10 | +1.02 | +49.04% | 180 | 537 | 117.00 | 1.96 | -1.19 | -37.78% | 305 | 480 |
| 2.45 | +0.68 | +38.42% | 378 | 462 | 118.00 | 2.42 | -1.62 | -40.10% | 519 | 227 |
| 2.00 | +0.53 | +36.05% | 1,764 | 1,306 | 119.00 | 2.86 | -1.64 | -36.44% | 691 | 81 |
| 1.64 | +0.53 | +47.75% | 2,645 | 7,432 | 120.00 | 3.65 | -1.71 | -31.90% | 1,002 | 2,986 |
| 0.60 | +0.20 | +50.00% | 4,106 | 7,979 | 125.00 | 7.30 | -2.50 | -25.51% | 36 | 4,889 |
| 0.21 | +0.06 | +40.00% | 1,000 | 5,283 | 130.00 | 12.10 | -2.50 | -17.12% | 10 | 181 |
| 0.09 | +0.01 | +12.50% | 143 | 3,220 | 135.00 | 15.95 | 0.00 | - | 1 | 44 |
| 0.04 | +0.01 | +33.33% | 46 | 3,429 | 140.00 | 22.95 | 0.00 | - | 90 | 28 |
| 0.03 | 0.00 | - | 43 | 2,902 | 145.00 | 28.09 | 0.00 | - | 51 | 29 |
| 0.02 | 0.00 | - | 26 | 2,949 | 150.00 | 43.60 | 0.00 | - | 3 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 1,709 | 155.00 | 38.00 | 0.00 | - | 141 | 48 |
| 0.20 | +0.18 | +900.00% | 8 | 2,425 | 160.00 | 51.70 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 5 | 655 | 165.00 | 59.70 | 0.00 | - | 9 | 0 |
| 0.02 | +0.01 | +100.00% | 5 | 890 | 170.00 | 45.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 874 | 175.00 | 49.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 562 | 180.00 | 71.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 1,418 | 185.00 | 69.15 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 499 | 190.00 | 83.75 | 0.00 | - | 10 | 32 |
| 0.07 | 0.00 | - | 20 | 277 | 195.00 | 90.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 770 | 200.00 | 95.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 312 | 210.00 | 101.80 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 778 | 220.00 | 102.20 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 3 | 170 | 230.00 | 118.75 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 80 | 84 | 240.00 | 131.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 487 | 250.00 | 145.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,416 | 260.00 | 140.45 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.