Mercado abrirá em 55 mins
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
67,84 -0,87 (-1,27%) OURO
2.534,50 +1,80 (+0,07%) Bitcoin USD
57.254,60 +2.002,33 (+3,62%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240927C00100000 | 2024-08-13 10:04AM EDT | 100.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ABNB240927C00105000 | 2024-08-27 1:05PM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240927C00110000 | 2024-09-09 12:51PM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| ABNB240927C00115000 | 2024-09-09 12:58PM EDT | 115.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 16 | 112 | 0.00% |
| ABNB240927C00120000 | 2024-09-09 3:02PM EDT | 120.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 95 | 1,011 | 3.13% |
| ABNB240927C00125000 | 2024-09-09 1:14PM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 366 | 6.25% |
| ABNB240927C00130000 | 2024-09-09 3:01PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 149 | 12.50% |
| ABNB240927C00135000 | 2024-09-09 3:57PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 12.50% |
| ABNB240927C00140000 | 2024-09-03 9:50AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 25.00% |
| ABNB240927C00145000 | 2024-09-05 11:47AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ABNB240927C00150000 | 2024-09-09 9:50AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ABNB240927C00160000 | 2024-08-20 12:11PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240927P00060000 | 2024-08-19 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ABNB240927P00070000 | 2024-08-19 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABNB240927P00090000 | 2024-09-09 11:47AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ABNB240927P00095000 | 2024-09-09 3:51PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 928 | 25.00% |
| ABNB240927P00100000 | 2024-09-09 11:30AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 398 | 12.50% |
| ABNB240927P00105000 | 2024-09-09 12:53PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 456 | 12.50% |
| ABNB240927P00110000 | 2024-09-09 3:46PM EDT | 110.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 33 | 288 | 6.25% |
| ABNB240927P00115000 | 2024-09-09 2:03PM EDT | 115.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 34 | 118 | 1.56% |
| ABNB240927P00120000 | 2024-09-09 2:03PM EDT | 120.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| ABNB240927P00125000 | 2024-09-06 1:59PM EDT | 125.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 0.00% |
| ABNB240927P00130000 | 2024-08-30 9:39AM EDT | 130.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| ABNB240927P00135000 | 2024-08-28 12:50PM EDT | 135.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB240927P00140000 | 2024-08-30 10:45AM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240927P00145000 | 2024-09-09 9:47AM EDT | 145.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240927P00150000 | 2024-08-15 2:34PM EDT | 150.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.