Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
145,97-0,13 (-0,09%)
No fechamento: 04:00PM EDT
145,80 -0,17 (-0,12%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240621C001500002024-06-14 3:58PM EDT2024-06-210.650.600.65-0.39-37.50%2985,53725.32%
ABNB240628C001500002024-06-14 3:57PM EDT2024-06-281.521.361.63-0.38-20.00%5623128.16%
ABNB240705C001500002024-06-14 3:54PM EDT2024-07-052.032.052.45-0.45-18.15%1210929.37%
ABNB240712C001500002024-06-14 3:23PM EDT2024-07-122.612.903.05-0.64-19.69%198829.35%
ABNB240719C001500002024-06-14 3:57PM EDT2024-07-193.643.603.70-0.21-5.45%1754,97429.99%
ABNB240726C001500002024-06-14 2:17PM EDT2024-07-263.653.854.40-0.85-18.89%411031.01%
ABNB240816C001500002024-06-14 3:57PM EDT2024-08-167.157.057.25-0.35-4.67%22792437.23%
ABNB240920C001500002024-06-14 2:15PM EDT2024-09-208.959.009.15-0.50-5.29%5075136.16%
ABNB241018C001500002024-06-14 2:23PM EDT2024-10-1810.0010.4510.60-0.65-6.10%1083236.13%
ABNB241115C001500002024-06-13 9:35AM EDT2024-11-1513.1012.4012.900.00-108438.76%
ABNB250117C001500002024-06-14 3:37PM EDT2025-01-1715.2015.5015.75-0.27-1.75%3132,27139.01%
ABNB250321C001500002024-06-13 9:46AM EDT2025-03-2117.5518.3018.850.00-2118340.44%
ABNB250620C001500002024-06-14 1:47PM EDT2025-06-2021.6522.0522.70-3.00-12.17%129341.73%
ABNB260116C001500002024-06-14 3:46PM EDT2026-01-1628.6029.0030.00-2.48-7.98%141943.46%
ABNB261218C001500002024-06-13 11:42AM EDT2026-12-1838.8837.9539.700.00-142045.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240621P001500002024-06-14 3:53PM EDT2024-06-214.804.454.70+0.25+5.49%1112,14925.66%
ABNB240628P001500002024-06-14 12:53PM EDT2024-06-286.005.205.50+0.55+10.09%53926.59%
ABNB240705P001500002024-06-14 1:24PM EDT2024-07-056.555.655.95+1.12+20.63%89825.29%
ABNB240712P001500002024-06-13 2:43PM EDT2024-07-126.165.556.650.00-51226.56%
ABNB240719P001500002024-06-14 3:55PM EDT2024-07-197.096.907.05+0.64+9.92%451,33626.09%
ABNB240726P001500002024-06-14 3:38PM EDT2024-07-267.856.907.75+0.15+1.95%12627.49%
ABNB240816P001500002024-06-14 3:28PM EDT2024-08-1610.329.759.90-0.39-3.64%1442831.49%
ABNB240920P001500002024-06-14 3:37PM EDT2024-09-2011.5011.0511.20+0.80+7.48%261,23129.60%
ABNB241018P001500002024-06-14 10:35AM EDT2024-10-1812.7011.9012.10+0.85+7.17%1035428.75%
ABNB241115P001500002024-06-14 3:09PM EDT2024-11-1514.0513.3013.75+1.90+15.64%623630.37%
ABNB250117P001500002024-06-14 11:17AM EDT2025-01-1715.8014.8515.45+0.75+4.98%122,65929.38%
ABNB250321P001500002024-06-13 2:21PM EDT2025-03-2116.8816.7017.400.00-11,13729.69%
ABNB250620P001500002024-06-13 12:09PM EDT2025-06-2019.4517.1519.650.00-373429.63%
ABNB260116P001500002024-06-14 2:20PM EDT2026-01-1623.7523.0523.95+0.75+3.26%885229.56%
ABNB261218P001500002024-06-13 11:18AM EDT2026-12-1828.5527.5529.050.00-13729.12%