ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609C000850002023-06-05 12:02PM EDT85.0030.550.000.000.00-200.00%
ABNB230609C000880002023-06-08 3:52PM EDT88.0027.700.000.000.00-100.00%
ABNB230609C000900002023-06-08 3:49PM EDT90.0025.700.000.000.00-300.00%
ABNB230609C000920002023-06-01 10:21AM EDT92.0019.050.000.000.00--00.00%
ABNB230609C000940002023-05-30 2:45PM EDT94.0013.200.000.000.00--00.00%
ABNB230609C000950002023-06-08 1:50PM EDT95.0020.930.000.000.00-500.00%
ABNB230609C000960002023-05-26 11:16AM EDT96.0011.700.000.000.00-200.00%
ABNB230609C000970002023-06-07 9:34AM EDT97.0023.100.000.000.00-100.00%
ABNB230609C000980002023-06-07 10:28AM EDT98.0018.400.000.000.00-500.00%
ABNB230609C000990002023-06-08 11:10AM EDT99.0016.700.000.000.00-100.00%
ABNB230609C001000002023-06-08 10:06AM EDT100.0014.280.000.000.00-600.00%
ABNB230609C001010002023-06-07 9:34AM EDT101.0019.100.000.000.00-100.00%
ABNB230609C001020002023-06-07 10:03AM EDT102.0016.720.000.000.00-100.00%
ABNB230609C001030002023-06-08 3:49PM EDT103.0012.650.000.000.00-300.00%
ABNB230609C001040002023-06-08 9:49AM EDT104.0010.150.000.000.00-1600.00%
ABNB230609C001050002023-06-08 9:54AM EDT105.009.290.000.000.00-200.00%
ABNB230609C001060002023-06-08 1:13PM EDT106.0010.250.000.000.00-100.00%
ABNB230609C001070002023-06-08 3:47PM EDT107.008.600.000.000.00-1700.00%
ABNB230609C001080002023-06-07 12:33PM EDT108.009.100.000.000.00-6100.00%
ABNB230609C001090002023-06-08 2:46PM EDT109.006.850.000.000.00-200.00%
ABNB230609C001100002023-06-08 3:56PM EDT110.005.450.000.000.00-4900.00%
ABNB230609C001110002023-06-08 2:17PM EDT111.004.910.000.000.00-4200.00%
ABNB230609C001120002023-06-08 3:45PM EDT112.003.650.000.000.00-1,16400.00%
ABNB230609C001130002023-06-08 3:58PM EDT113.002.760.000.000.00-10300.00%
ABNB230609C001140002023-06-08 3:54PM EDT114.002.010.000.000.00-22500.00%
ABNB230609C001150002023-06-08 3:59PM EDT115.001.260.000.000.00-3,19100.00%
ABNB230609C001160002023-06-08 3:59PM EDT116.000.800.000.000.00-1,01303.13%
ABNB230609C001170002023-06-08 3:58PM EDT117.000.430.000.000.00-3,83506.25%
ABNB230609C001180002023-06-08 3:57PM EDT118.000.260.000.000.00-1,702012.50%
ABNB230609C001190002023-06-08 3:59PM EDT119.000.160.000.000.00-739012.50%
ABNB230609C001200002023-06-08 3:59PM EDT120.000.090.000.000.00-1,229025.00%
ABNB230609C001210002023-06-08 3:59PM EDT121.000.050.000.000.00-658025.00%
ABNB230609C001220002023-06-08 3:58PM EDT122.000.030.000.000.00-1,277025.00%
ABNB230609C001230002023-06-08 3:57PM EDT123.000.020.000.000.00-335025.00%
ABNB230609C001240002023-06-08 3:59PM EDT124.000.020.000.000.00-76025.00%
ABNB230609C001250002023-06-08 3:54PM EDT125.000.010.000.000.00-393025.00%
ABNB230609C001260002023-06-08 2:17PM EDT126.000.020.000.000.00-34050.00%
ABNB230609C001270002023-06-08 2:38PM EDT127.000.020.000.000.00-147050.00%
ABNB230609C001280002023-06-08 2:20PM EDT128.000.020.000.000.00-3050.00%
ABNB230609C001290002023-06-07 1:01PM EDT129.000.030.000.000.00-176050.00%
ABNB230609C001300002023-06-07 3:40PM EDT130.000.010.000.000.00-11050.00%
ABNB230609C001310002023-06-07 3:09PM EDT131.000.020.000.000.00-133050.00%
ABNB230609C001320002023-06-08 9:30AM EDT132.000.040.000.000.00-6050.00%
ABNB230609C001330002023-06-07 9:53AM EDT133.000.020.000.000.00-13050.00%
ABNB230609C001350002023-06-07 1:52PM EDT135.000.020.000.000.00-114050.00%
ABNB230609C001400002023-06-05 3:39PM EDT140.000.020.000.000.00-2050.00%
ABNB230609C001450002023-06-02 3:16PM EDT145.000.060.000.000.00-1050.00%
ABNB230609C001500002023-05-22 9:33AM EDT150.000.010.000.000.00-8050.00%
ABNB230609C001550002023-05-22 12:32PM EDT155.000.020.000.000.00-2050.00%
ABNB230609C001600002023-06-02 9:53AM EDT160.000.020.000.000.00-1050.00%
ABNB230609C001650002023-05-09 3:31PM EDT165.000.440.000.160.00--2296.88%
ABNB230609C001700002023-05-10 10:40AM EDT170.000.130.000.000.00-2050.00%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609P000650002023-05-19 2:05PM EDT65.000.020.000.000.00-2050.00%
ABNB230609P000700002023-05-24 1:47PM EDT70.000.060.000.000.00-1050.00%
ABNB230609P000750002023-05-25 2:49PM EDT75.000.040.000.000.00-62050.00%
ABNB230609P000800002023-06-02 3:57PM EDT80.000.010.000.000.00-79050.00%
ABNB230609P000850002023-06-08 9:35AM EDT85.000.020.000.000.00-29050.00%
ABNB230609P000880002023-05-31 3:53PM EDT88.000.090.010.000.00--0181.25%
ABNB230609P000890002023-06-05 9:39AM EDT89.000.010.000.000.00-4050.00%
ABNB230609P000900002023-06-08 9:36AM EDT90.000.020.000.000.00-10050.00%
ABNB230609P000910002023-05-31 10:05AM EDT91.000.200.000.000.00--050.00%
ABNB230609P000920002023-06-02 2:39PM EDT92.000.040.000.000.00-1050.00%
ABNB230609P000930002023-06-06 9:31AM EDT93.000.010.000.000.00-4050.00%
ABNB230609P000940002023-06-06 9:52AM EDT94.000.020.000.000.00-1050.00%
ABNB230609P000950002023-06-08 11:32AM EDT95.000.010.000.000.00-34050.00%
ABNB230609P000960002023-06-07 9:30AM EDT96.000.010.000.000.00-1050.00%
ABNB230609P000970002023-05-23 12:42PM EDT97.000.010.000.000.00-270050.00%
ABNB230609P000980002023-06-08 11:44AM EDT98.000.010.000.000.00-194050.00%
ABNB230609P000990002023-06-08 12:25PM EDT99.000.020.000.000.00-287050.00%
ABNB230609P001000002023-06-08 9:45AM EDT100.000.020.000.000.00-2050.00%
ABNB230609P001010002023-06-08 10:16AM EDT101.000.020.000.000.00-6050.00%
ABNB230609P001020002023-06-08 1:58PM EDT102.000.010.000.000.00-165050.00%
ABNB230609P001030002023-06-08 11:27AM EDT103.000.010.000.000.00-8050.00%
ABNB230609P001040002023-06-08 11:30AM EDT104.000.020.000.000.00-40050.00%
ABNB230609P001050002023-06-08 1:02PM EDT105.000.010.000.000.00-101050.00%
ABNB230609P001060002023-06-08 11:38AM EDT106.000.010.000.000.00-25050.00%
ABNB230609P001070002023-06-08 1:58PM EDT107.000.030.000.000.00-37025.00%
ABNB230609P001080002023-06-08 3:54PM EDT108.000.020.000.000.00-380025.00%
ABNB230609P001090002023-06-08 3:56PM EDT109.000.020.000.000.00-193025.00%
ABNB230609P001100002023-06-08 3:23PM EDT110.000.030.000.000.00-333025.00%
ABNB230609P001110002023-06-08 2:37PM EDT111.000.060.000.000.00-365025.00%
ABNB230609P001120002023-06-08 3:59PM EDT112.000.100.000.000.00-1,097012.50%
ABNB230609P001130002023-06-08 3:56PM EDT113.000.220.000.000.00-738012.50%
ABNB230609P001140002023-06-08 3:59PM EDT114.000.440.000.000.00-50306.25%
ABNB230609P001150002023-06-08 3:59PM EDT115.000.750.000.000.00-82503.13%
ABNB230609P001160002023-06-08 3:41PM EDT116.001.180.000.000.00-26700.00%
ABNB230609P001170002023-06-08 3:48PM EDT117.001.820.000.000.00-7000.00%
ABNB230609P001180002023-06-08 3:58PM EDT118.002.740.000.000.00-14200.00%
ABNB230609P001190002023-06-08 12:33PM EDT119.003.200.000.000.00-2200.00%
ABNB230609P001200002023-06-08 2:17PM EDT120.004.250.000.000.00-6800.00%
ABNB230609P001210002023-06-08 9:56AM EDT121.007.030.000.000.00-600.00%
ABNB230609P001220002023-06-08 9:35AM EDT122.008.300.000.000.00-400.00%
ABNB230609P001230002023-06-08 10:59AM EDT123.008.150.000.000.00-100.00%
ABNB230609P001240002023-06-07 2:34PM EDT124.006.830.000.000.00-600.00%
ABNB230609P001250002023-06-06 12:34PM EDT125.006.650.000.000.00-3300.00%
ABNB230609P001260002023-05-24 9:36AM EDT126.0020.210.000.000.00-400.00%
ABNB230609P001270002023-06-02 2:15PM EDT127.0010.800.000.000.00-300.00%
ABNB230609P001280002023-06-02 9:49AM EDT128.0012.600.000.000.00-100.00%
ABNB230609P001290002023-06-06 11:56AM EDT129.0010.650.000.000.00-900.00%
ABNB230609P001300002023-05-15 2:12PM EDT130.0024.600.000.000.00-300.00%
ABNB230609P001310002023-06-02 11:44AM EDT131.0014.350.000.000.00-1100.00%
ABNB230609P001320002023-06-01 10:28AM EDT132.0021.050.000.000.00--00.00%
ABNB230609P001330002023-05-31 2:55PM EDT133.0024.500.000.000.00-100.00%
ABNB230609P001350002023-06-01 11:39AM EDT135.0023.000.000.000.00-400.00%
ABNB230609P001400002023-06-08 9:53AM EDT140.0025.250.000.000.00-100.00%
ABNB230609P001500002023-05-09 9:41AM EDT150.0023.2535.4035.850.00--0377.54%
ABNB230609P001550002023-05-09 9:41AM EDT155.0027.8540.0040.350.00--0364.26%
ABNB230609P001700002023-05-04 10:11AM EDT170.0052.5050.4054.150.00-100.00%