Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
59.911,73 +1.426,34 (+2,44%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00115000 | 2024-09-13 2:49PM EDT | 2024-09-20 | 4.07 | 3.60 | 3.75 | +0.67 | +19.71% | 37 | 1,225 | 32.57% |
| ABNB240927C00115000 | 2024-09-13 3:53PM EDT | 2024-09-27 | 4.55 | 4.35 | 4.50 | +0.60 | +15.19% | 35 | 202 | 32.13% |
| ABNB241004C00115000 | 2024-09-13 1:03PM EDT | 2024-10-04 | 6.00 | 5.05 | 5.25 | +1.10 | +22.45% | 5 | 76 | 33.35% |
| ABNB241011C00115000 | 2024-09-13 10:45AM EDT | 2024-10-11 | 6.60 | 5.70 | 5.90 | +1.20 | +22.22% | 10 | 65 | 34.13% |
| ABNB241018C00115000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 6.45 | 6.30 | 6.45 | +0.40 | +6.61% | 96 | 1,212 | 34.47% |
| ABNB241025C00115000 | 2024-09-13 2:52PM EDT | 2024-10-25 | 6.92 | 6.75 | 7.05 | +1.04 | +17.69% | 10 | 45 | 35.36% |
| ABNB241115C00115000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 10.09 | 9.65 | 9.80 | +0.77 | +8.26% | 21 | 439 | 43.36% |
| ABNB241220C00115000 | 2024-09-13 1:42PM EDT | 2024-12-20 | 11.25 | 11.20 | 11.35 | +0.20 | +1.81% | 14 | 369 | 41.28% |
| ABNB250117C00115000 | 2024-09-13 3:37PM EDT | 2025-01-17 | 12.59 | 12.25 | 12.45 | +0.65 | +5.44% | 50 | 633 | 40.49% |
| ABNB250321C00115000 | 2024-09-13 12:59PM EDT | 2025-03-21 | 16.00 | 15.20 | 15.50 | +1.75 | +12.28% | 5 | 92 | 42.31% |
| ABNB250417C00115000 | 2024-08-27 12:55PM EDT | 2025-04-17 | 15.98 | 16.15 | 16.40 | 0.00 | - | 1 | 7 | 42.13% |
| ABNB250620C00115000 | 2024-09-13 3:00PM EDT | 2025-06-20 | 18.90 | 18.40 | 18.70 | +2.08 | +12.37% | 1 | 109 | 42.76% |
| ABNB250815C00115000 | 2024-09-12 2:03PM EDT | 2025-08-15 | 21.00 | 19.90 | 20.55 | +1.50 | +7.69% | 8 | 70 | 43.28% |
| ABNB260116C00115000 | 2024-09-13 10:54AM EDT | 2026-01-16 | 25.06 | 24.15 | 24.75 | +2.10 | +9.15% | 29 | 163 | 43.86% |
| ABNB261218C00115000 | 2024-09-13 3:36PM EDT | 2026-12-18 | 31.73 | 31.15 | 32.30 | +1.13 | +3.69% | 14 | 62 | 45.09% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00115000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.83 | 0.80 | 0.85 | -0.26 | -23.85% | 310 | 5,014 | 29.86% |
| ABNB240927P00115000 | 2024-09-13 3:44PM EDT | 2024-09-27 | 1.35 | 1.43 | 1.50 | -0.51 | -27.42% | 130 | 136 | 29.18% |
| ABNB241004P00115000 | 2024-09-13 1:07PM EDT | 2024-10-04 | 1.70 | 2.02 | 2.16 | -0.70 | -29.17% | 11 | 119 | 30.15% |
| ABNB241011P00115000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 2.59 | 2.52 | 2.67 | -0.35 | -11.90% | 34 | 52 | 30.27% |
| ABNB241018P00115000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 3.06 | 3.00 | 3.15 | -0.34 | -10.00% | 329 | 2,784 | 30.54% |
| ABNB241025P00115000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 3.50 | 3.35 | 3.60 | -0.50 | -12.50% | 9 | 76 | 30.82% |
| ABNB241115P00115000 | 2024-09-13 2:54PM EDT | 2024-11-15 | 5.80 | 5.85 | 6.00 | -0.55 | -8.66% | 255 | 2,366 | 37.85% |
| ABNB241220P00115000 | 2024-09-13 2:35PM EDT | 2024-12-20 | 7.04 | 6.95 | 7.10 | -0.86 | -10.89% | 53 | 199 | 34.99% |
| ABNB250117P00115000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 7.55 | 7.65 | 7.80 | -1.10 | -12.72% | 24 | 1,980 | 33.45% |
| ABNB250321P00115000 | 2024-09-13 11:45AM EDT | 2025-03-21 | 9.60 | 9.80 | 10.00 | -1.80 | -15.79% | 1,011 | 1,033 | 33.99% |
| ABNB250417P00115000 | 2024-09-10 3:52PM EDT | 2025-04-17 | 11.80 | 10.45 | 10.60 | 0.00 | - | 1 | 18 | 33.49% |
| ABNB250620P00115000 | 2024-09-13 12:29PM EDT | 2025-06-20 | 11.95 | 11.95 | 12.35 | -1.21 | -9.19% | 9 | 1,366 | 33.78% |
| ABNB250815P00115000 | 2024-09-12 10:05AM EDT | 2025-08-15 | 14.25 | 13.10 | 13.50 | 0.00 | - | 11 | 59 | 33.46% |
| ABNB260116P00115000 | 2024-09-10 11:53AM EDT | 2026-01-16 | 17.75 | 15.90 | 16.40 | 0.00 | - | 1 | 603 | 33.20% |
| ABNB261218P00115000 | 2024-09-13 11:36AM EDT | 2026-12-18 | 20.30 | 19.95 | 21.05 | -1.76 | -7.98% | 30 | 263 | 32.41% |
© 2024 Yahoo. Todos os direitos reservados.