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
62.177,50 +570,54 (+0,93%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241011C00100000 | 2024-09-19 10:03AM EDT | 2024-10-11 | 30.30 | 29.20 | 30.45 | 0.00 | - | 1 | 0 | 126.76% |
| ABNB241018C00100000 | 2024-10-04 3:13PM EDT | 2024-10-18 | 29.47 | 28.90 | 30.35 | -1.63 | -5.24% | 3 | 51 | 86.04% |
| ABNB241115C00100000 | 2024-10-03 10:30AM EDT | 2024-11-15 | 25.55 | 30.00 | 31.30 | 0.00 | - | 3 | 30 | 55.37% |
| ABNB241220C00100000 | 2024-09-26 2:05PM EDT | 2024-12-20 | 32.21 | 31.75 | 32.15 | 0.00 | - | 2 | 4 | 53.86% |
| ABNB250117C00100000 | 2024-10-03 2:13PM EDT | 2025-01-17 | 32.00 | 32.65 | 33.50 | +3.83 | +13.60% | 1 | 384 | 53.63% |
| ABNB250321C00100000 | 2024-10-04 3:21PM EDT | 2025-03-21 | 34.50 | 34.55 | 34.95 | +3.80 | +12.38% | 1 | 121 | 50.18% |
| ABNB250620C00100000 | 2024-10-01 11:12AM EDT | 2025-06-20 | 32.15 | 37.15 | 37.85 | 0.00 | - | 12 | 115 | 50.82% |
| ABNB250815C00100000 | 2024-09-19 11:35AM EDT | 2025-08-15 | 39.67 | 38.50 | 39.25 | 0.00 | - | 1 | 64 | 50.12% |
| ABNB260116C00100000 | 2024-10-03 3:59PM EDT | 2026-01-16 | 38.50 | 41.05 | 42.75 | 0.00 | - | 7 | 308 | 49.07% |
| ABNB261218C00100000 | 2024-09-19 1:50PM EDT | 2026-12-18 | 50.60 | 48.65 | 50.20 | 0.00 | - | 3 | 284 | 50.09% |
| ABNB270115C00100000 | 2024-10-04 11:05AM EDT | 2027-01-15 | 48.75 | 49.10 | 50.55 | +3.75 | +8.33% | 2 | 14 | 49.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241011P00100000 | 2024-10-03 11:11AM EDT | 2024-10-11 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 375 | 98.44% |
| ABNB241018P00100000 | 2024-10-04 11:03AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 25 | 1,512 | 56.64% |
| ABNB241025P00100000 | 2024-10-04 2:04PM EDT | 2024-10-25 | 0.08 | 0.03 | 0.09 | -0.10 | -55.56% | 1 | 59 | 51.76% |
| ABNB241101P00100000 | 2024-10-01 3:08PM EDT | 2024-11-01 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 208 | 57.28% |
| ABNB241115P00100000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 0.52 | 0.56 | 0.60 | -0.36 | -40.91% | 68 | 2,751 | 51.32% |
| ABNB241220P00100000 | 2024-10-03 3:44PM EDT | 2024-12-20 | 1.13 | 0.99 | 1.05 | -0.31 | -21.53% | 1 | 268 | 43.87% |
| ABNB250117P00100000 | 2024-10-04 2:48PM EDT | 2025-01-17 | 1.52 | 1.45 | 1.53 | -0.46 | -23.23% | 5 | 3,861 | 41.79% |
| ABNB250321P00100000 | 2024-10-03 1:15PM EDT | 2025-03-21 | 3.35 | 1.78 | 3.00 | 0.00 | - | 50 | 441 | 41.28% |
| ABNB250417P00100000 | 2024-09-30 2:21PM EDT | 2025-04-17 | 3.40 | 2.98 | 3.15 | 0.00 | - | 450 | 764 | 39.03% |
| ABNB250620P00100000 | 2024-10-04 11:15AM EDT | 2025-06-20 | 4.55 | 4.20 | 4.60 | -0.60 | -11.65% | 10 | 3,168 | 39.36% |
| ABNB250815P00100000 | 2024-09-26 2:44PM EDT | 2025-08-15 | 5.00 | 5.00 | 5.30 | 0.00 | - | 1 | 62 | 37.94% |
| ABNB250919P00100000 | 2024-09-25 1:50PM EDT | 2025-09-19 | 5.40 | 5.60 | 5.75 | 0.00 | - | - | 2 | 37.34% |
| ABNB260116P00100000 | 2024-09-27 3:30PM EDT | 2026-01-16 | 7.30 | 7.10 | 7.45 | 0.00 | - | 2 | 679 | 36.47% |
| ABNB261218P00100000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 11.14 | 10.15 | 11.20 | -1.21 | -9.80% | 2 | 300 | 34.55% |
| ABNB270115P00100000 | 2024-10-04 3:12PM EDT | 2027-01-15 | 11.60 | 10.45 | 11.85 | -1.10 | -8.66% | 2 | 19 | 35.07% |
© 2024 Yahoo. Todos os direitos reservados.