Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.326,66 +101,82 (+0,16%)
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:140.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241011C00140000 | 2024-10-04 3:54PM EDT | 2024-10-11 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 155 | 89 | 35.74% |
| ABNB241018C00140000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 0.42 | 0.39 | 0.45 | +0.24 | +133.33% | 141 | 3,933 | 32.72% |
| ABNB241025C00140000 | 2024-10-04 3:22PM EDT | 2024-10-25 | 0.75 | 0.78 | 0.82 | +0.40 | +114.29% | 41 | 160 | 31.81% |
| ABNB241101C00140000 | 2024-10-04 3:36PM EDT | 2024-11-01 | 1.50 | 1.38 | 1.75 | +0.55 | +57.89% | 39 | 99 | 36.68% |
| ABNB241108C00140000 | 2024-10-04 3:31PM EDT | 2024-11-08 | 3.35 | 3.15 | 3.70 | +1.35 | +67.50% | 1 | 34 | 47.17% |
| ABNB241115C00140000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 3.75 | 3.80 | 3.90 | +1.27 | +51.21% | 126 | 1,545 | 44.23% |
| ABNB241220C00140000 | 2024-10-04 12:43PM EDT | 2024-12-20 | 5.20 | 5.45 | 5.60 | +1.45 | +38.67% | 19 | 543 | 40.19% |
| ABNB250117C00140000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 6.56 | 6.65 | 6.80 | +1.76 | +36.67% | 15 | 2,791 | 38.88% |
| ABNB250321C00140000 | 2024-10-04 1:51PM EDT | 2025-03-21 | 9.51 | 9.80 | 10.05 | +1.88 | +24.64% | 1 | 396 | 40.14% |
| ABNB250417C00140000 | 2024-10-04 3:56PM EDT | 2025-04-17 | 11.05 | 10.85 | 11.05 | +2.61 | +30.92% | 2 | 74 | 39.91% |
| ABNB250620C00140000 | 2024-10-04 12:36PM EDT | 2025-06-20 | 13.25 | 13.55 | 13.90 | +2.47 | +22.91% | 3 | 861 | 41.17% |
| ABNB250815C00140000 | 2024-09-26 1:08PM EDT | 2025-08-15 | 15.25 | 15.50 | 16.10 | 0.00 | - | 24 | 114 | 41.90% |
| ABNB250919C00140000 | 2024-10-03 11:24AM EDT | 2025-09-19 | 13.90 | 16.20 | 17.00 | 0.00 | - | 7 | 8 | 41.52% |
| ABNB260116C00140000 | 2024-10-04 9:30AM EDT | 2026-01-16 | 19.86 | 20.10 | 20.85 | +2.21 | +12.52% | 12 | 460 | 42.42% |
| ABNB261218C00140000 | 2024-09-19 3:34PM EDT | 2026-12-18 | 28.20 | 28.55 | 29.95 | 0.00 | - | 1 | 39 | 44.34% |
| ABNB270115C00140000 | 2024-09-26 10:50AM EDT | 2027-01-15 | 29.65 | 29.15 | 30.55 | 0.00 | - | 1 | 3 | 44.38% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00140000 | 2024-10-03 10:29AM EDT | 2024-10-18 | 15.80 | 9.95 | 11.45 | 0.00 | - | 3 | 439 | 46.75% |
| ABNB241025P00140000 | 2024-09-26 12:20PM EDT | 2024-10-25 | 11.00 | 9.50 | 11.75 | 0.00 | - | 1 | 3 | 41.02% |
| ABNB241115P00140000 | 2024-10-04 1:15PM EDT | 2024-11-15 | 13.63 | 12.40 | 15.05 | -3.42 | -20.06% | 2 | 2,415 | 50.46% |
| ABNB241220P00140000 | 2024-09-24 3:51PM EDT | 2024-12-20 | 13.16 | 14.30 | 14.65 | 0.00 | - | 670 | 123 | 35.25% |
| ABNB250117P00140000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 15.29 | 15.05 | 16.70 | -3.14 | -17.04% | 36 | 4,802 | 37.96% |
| ABNB250321P00140000 | 2024-10-04 2:53PM EDT | 2025-03-21 | 17.75 | 17.20 | 17.60 | -3.25 | -15.48% | 2 | 542 | 32.61% |
| ABNB250620P00140000 | 2024-09-26 1:48PM EDT | 2025-06-20 | 19.60 | 19.65 | 20.25 | 0.00 | - | 1 | 810 | 32.43% |
| ABNB260116P00140000 | 2024-09-13 1:29PM EDT | 2026-01-16 | 29.65 | 23.40 | 24.35 | 0.00 | - | 5 | 820 | 31.11% |
| ABNB261218P00140000 | 2024-09-10 12:01PM EDT | 2026-12-18 | 37.20 | 28.20 | 29.45 | 0.00 | - | 1 | 96 | 30.38% |
© 2024 Yahoo. Todos os direitos reservados.