Mercado abrirá em 8 h 56 min
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
71,71 -2,12 (-2,87%) OURO
2.662,60 -3,00 (-0,11%) Bitcoin USD
65.389,14 +938,26 (+1,46%)
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:130.00
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018C00130000 | 2024-10-14 2:59PM EDT | 2024-10-18 | 5.08 | 5.10 | 5.40 | -0.12 | -2.31% | 24 | 1,201 | 40.43% |
| ABNB241025C00130000 | 2024-10-14 11:43AM EDT | 2024-10-25 | 5.32 | 5.90 | 6.15 | -0.73 | -12.07% | 20 | 207 | 34.91% |
| ABNB241101C00130000 | 2024-10-14 12:49PM EDT | 2024-11-01 | 7.94 | 7.45 | 8.50 | -0.19 | -2.34% | 4 | 83 | 49.41% |
| ABNB241108C00130000 | 2024-10-11 11:39AM EDT | 2024-11-08 | 9.72 | 8.50 | 10.00 | 0.00 | - | 10 | 23 | 53.27% |
| ABNB241115C00130000 | 2024-10-14 2:58PM EDT | 2024-11-15 | 10.08 | 10.10 | 10.30 | -0.29 | -2.80% | 22 | 1,377 | 49.07% |
| ABNB241122C00130000 | 2024-10-11 1:51PM EDT | 2024-11-22 | 10.67 | 10.50 | 10.75 | 0.00 | - | 1 | 17 | 47.14% |
| ABNB241220C00130000 | 2024-10-14 3:25PM EDT | 2024-12-20 | 11.85 | 12.00 | 12.70 | -0.46 | -3.74% | 34 | 1,366 | 44.81% |
| ABNB250117C00130000 | 2024-10-14 12:00PM EDT | 2025-01-17 | 13.35 | 13.35 | 14.50 | -0.35 | -2.55% | 14 | 4,219 | 44.45% |
| ABNB250321C00130000 | 2024-10-11 10:30AM EDT | 2025-03-21 | 17.68 | 16.90 | 17.40 | 0.00 | - | 1 | 97 | 42.96% |
| ABNB250417C00130000 | 2024-10-14 3:36PM EDT | 2025-04-17 | 17.90 | 18.00 | 18.30 | +0.67 | +3.89% | 113 | 95 | 42.15% |
| ABNB250620C00130000 | 2024-10-09 3:52PM EDT | 2025-06-20 | 21.95 | 20.75 | 21.10 | 0.00 | - | 79 | 273 | 42.87% |
| ABNB250815C00130000 | 2024-10-11 10:30AM EDT | 2025-08-15 | 23.60 | 22.90 | 23.35 | 0.00 | - | 6 | 305 | 43.50% |
| ABNB250919C00130000 | 2024-10-10 10:29AM EDT | 2025-09-19 | 24.32 | 23.95 | 24.70 | 0.00 | - | - | 1 | 43.92% |
| ABNB260116C00130000 | 2024-10-11 11:39AM EDT | 2026-01-16 | 27.90 | 27.75 | 28.15 | 0.00 | - | 3 | 401 | 43.79% |
| ABNB261218C00130000 | 2024-10-14 11:34AM EDT | 2026-12-18 | 36.07 | 36.25 | 38.05 | -0.37 | -1.02% | 1 | 77 | 46.57% |
| ABNB270115C00130000 | 2024-10-10 10:52AM EDT | 2027-01-15 | 36.87 | 36.80 | 37.70 | 0.00 | - | 1 | 13 | 45.30% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00130000 | 2024-10-14 3:41PM EDT | 2024-10-18 | 0.42 | 0.35 | 0.47 | -0.18 | -30.00% | 1,136 | 2,745 | 36.62% |
| ABNB241025P00130000 | 2024-10-14 3:07PM EDT | 2024-10-25 | 1.02 | 0.94 | 1.02 | -0.29 | -22.14% | 105 | 100 | 30.37% |
| ABNB241101P00130000 | 2024-10-14 2:38PM EDT | 2024-11-01 | 2.86 | 2.46 | 2.89 | -0.04 | -1.38% | 3 | 29 | 41.96% |
| ABNB241108P00130000 | 2024-10-10 12:42PM EDT | 2024-11-08 | 5.28 | 3.20 | 4.55 | 0.00 | - | 37 | 36 | 48.32% |
| ABNB241115P00130000 | 2024-10-14 3:57PM EDT | 2024-11-15 | 4.79 | 4.75 | 4.90 | -0.41 | -7.88% | 94 | 1,705 | 45.04% |
| ABNB241122P00130000 | 2024-10-10 1:01PM EDT | 2024-11-22 | 5.56 | 4.95 | 5.25 | -0.28 | -4.79% | 1 | 4 | 42.91% |
| ABNB241220P00130000 | 2024-10-14 2:14PM EDT | 2024-12-20 | 6.46 | 5.30 | 6.25 | -0.14 | -2.12% | 94 | 492 | 37.30% |
| ABNB250117P00130000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.10 | -0.55 | -7.28% | 22 | 5,232 | 34.56% |
| ABNB250321P00130000 | 2024-10-14 3:39PM EDT | 2025-03-21 | 9.80 | 9.60 | 9.75 | -0.41 | -4.02% | 9 | 858 | 34.60% |
| ABNB250417P00130000 | 2024-10-11 2:06PM EDT | 2025-04-17 | 10.75 | 10.30 | 10.45 | 0.00 | - | 5 | 14 | 33.87% |
| ABNB250620P00130000 | 2024-10-14 3:58PM EDT | 2025-06-20 | 12.45 | 12.15 | 12.45 | -0.34 | -2.66% | 3 | 1,486 | 33.87% |
| ABNB250815P00130000 | 2024-09-24 2:12PM EDT | 2025-08-15 | 15.26 | 13.65 | 14.05 | 0.00 | - | 1 | 58 | 33.98% |
| ABNB260116P00130000 | 2024-10-11 2:45PM EDT | 2026-01-16 | 17.12 | 16.50 | 17.10 | 0.00 | - | 3 | 955 | 32.96% |
| ABNB261218P00130000 | 2024-10-04 9:32AM EDT | 2026-12-18 | 24.28 | 21.35 | 22.25 | 0.00 | - | 2 | 52 | 31.84% |
| ABNB270115P00130000 | 2024-10-11 2:45PM EDT | 2027-01-15 | 22.32 | 21.60 | 22.55 | 0.00 | - | 3 | 4 | 31.68% |
© 2024 Yahoo. Todos os direitos reservados.