Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241101C00115000 | 2024-10-03 10:27AM EDT | 115.00 | 11.49 | 15.60 | 17.75 | 0.00 | - | 3 | 18 | 50.59% |
| ABNB241101C00120000 | 2024-10-03 1:54PM EDT | 120.00 | 10.54 | 11.25 | 12.05 | +2.35 | +28.69% | 5 | 19 | 42.44% |
| ABNB241101C00125000 | 2024-10-04 11:14AM EDT | 125.00 | 7.66 | 7.85 | 10.45 | +2.76 | +56.33% | 6 | 44 | 55.36% |
| ABNB241101C00130000 | 2024-10-04 3:21PM EDT | 130.00 | 4.95 | 4.80 | 5.40 | +1.95 | +65.00% | 19 | 73 | 38.15% |
| ABNB241101C00135000 | 2024-10-04 3:32PM EDT | 135.00 | 3.04 | 2.81 | 3.20 | +1.34 | +78.82% | 17 | 67 | 36.84% |
| ABNB241101C00140000 | 2024-10-04 3:36PM EDT | 140.00 | 1.50 | 1.38 | 1.75 | +0.55 | +57.89% | 39 | 99 | 36.02% |
| ABNB241101C00145000 | 2024-10-04 3:13PM EDT | 145.00 | 0.74 | 0.35 | 0.95 | +0.30 | +68.18% | 3 | 30 | 36.30% |
| ABNB241101C00150000 | 2024-10-04 1:00PM EDT | 150.00 | 0.43 | 0.31 | 0.51 | +0.13 | +43.33% | 2 | 74 | 36.91% |
| ABNB241101C00155000 | 2024-10-03 2:58PM EDT | 155.00 | 0.11 | 0.01 | 0.69 | 0.00 | - | 20 | 84 | 46.22% |
| ABNB241101C00160000 | 2024-09-27 12:38PM EDT | 160.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 30 | 30 | 53.22% |
| ABNB241101C00165000 | 2024-09-25 11:16AM EDT | 165.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | - | 12 | 56.01% |
| ABNB241101C00170000 | 2024-09-26 12:00PM EDT | 170.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 51.86% |
Opções de vendapara1 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241101P00080000 | 2024-10-02 10:00AM EDT | 80.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 86.91% |
| ABNB241101P00095000 | 2024-09-20 11:22AM EDT | 95.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 65.43% |
| ABNB241101P00100000 | 2024-10-01 3:08PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 208 | 57.28% |
| ABNB241101P00105000 | 2024-10-03 1:30PM EDT | 105.00 | 0.45 | 0.01 | 1.22 | 0.00 | - | 1 | 134 | 54.10% |
| ABNB241101P00110000 | 2024-10-04 12:15PM EDT | 110.00 | 0.40 | 0.15 | 0.99 | -0.57 | -58.76% | 1 | 39 | 50.90% |
| ABNB241101P00115000 | 2024-10-04 11:22AM EDT | 115.00 | 1.00 | 0.40 | 1.30 | -0.75 | -42.86% | 13 | 78 | 44.63% |
| ABNB241101P00120000 | 2024-10-03 10:02AM EDT | 120.00 | 2.86 | 1.44 | 1.99 | 0.00 | - | 2 | 100 | 40.53% |
| ABNB241101P00125000 | 2024-10-02 9:30AM EDT | 125.00 | 4.95 | 2.68 | 4.90 | 0.00 | - | 1 | 35 | 50.21% |
| ABNB241101P00130000 | 2024-10-01 10:57AM EDT | 130.00 | 8.12 | 4.05 | 6.05 | 0.00 | - | 9 | 10 | 41.65% |
| ABNB241101P00135000 | 2024-10-01 11:06AM EDT | 135.00 | 11.76 | 6.85 | 9.05 | 0.00 | - | 2 | 7 | 41.96% |
| ABNB241101P00145000 | 2024-09-17 12:45PM EDT | 145.00 | 22.90 | 14.10 | 17.55 | 0.00 | - | - | 0 | 50.98% |
| ABNB241101P00170000 | 2024-09-20 2:27PM EDT | 170.00 | 38.91 | 38.55 | 42.20 | 0.00 | - | 1 | 0 | 50.98% |
| ABNB241101P00185000 | 2024-09-24 1:00PM EDT | 185.00 | 53.97 | 53.40 | 57.15 | 0.00 | - | - | 0 | 58.40% |
© 2024 Yahoo. Todos os direitos reservados.