Mercado fechará em 17 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
150,09+2,10 (+1,42%)
A partir de 03:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240726C001100002024-07-17 1:10PM EDT2024-07-2637.8539.5540.950.00-3941131.64%
ABNB240802C001100002024-06-20 12:48PM EDT2024-08-0239.2036.0040.500.00--199.95%
ABNB240816C001100002024-07-16 3:42PM EDT2024-08-1642.0039.5041.650.00-1570.17%
ABNB240920C001100002024-07-17 1:10PM EDT2024-09-2039.1540.9042.300.00-3915759.77%
ABNB241018C001100002024-07-05 2:28PM EDT2024-10-1844.9541.6542.850.00-24554.83%
ABNB241115C001100002024-06-03 1:21PM EDT2024-11-1539.4344.8046.450.00-3466.65%
ABNB250117C001100002024-07-16 1:02PM EDT2025-01-1745.2944.6045.450.00-244451.31%
ABNB250321C001100002024-07-11 2:40PM EDT2025-03-2143.5046.1547.150.00-102951.29%
ABNB250620C001100002024-06-17 12:33PM EDT2025-06-2048.4745.9547.250.00-15844.02%
ABNB260116C001100002024-06-04 11:01AM EDT2026-01-1654.5156.7557.700.00-2054.15%
ABNB261218C001100002024-07-16 1:02PM EDT2026-12-1861.9959.4062.700.00-2450.63%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240726P001100002024-07-19 10:12AM EDT2024-07-260.010.000.050.00-125103.13%
ABNB240802P001100002024-07-15 11:00AM EDT2024-08-020.380.010.750.00-5598.54%
ABNB240809P001100002024-07-05 1:02PM EDT2024-08-090.100.051.120.00-4485.35%
ABNB240816P001100002024-07-18 10:45AM EDT2024-08-160.170.030.750.00-226667.29%
ABNB240823P001100002024-07-12 3:36PM EDT2024-08-230.400.011.110.00--5864.16%
ABNB240920P001100002024-07-22 10:42AM EDT2024-09-200.450.400.79+0.02+4.65%21,30050.88%
ABNB241018P001100002024-07-22 1:17PM EDT2024-10-180.590.460.71-0.14-19.18%113,82441.11%
ABNB241115P001100002024-07-19 12:27PM EDT2024-11-151.051.141.260.00-17141.14%
ABNB250117P001100002024-07-18 11:30AM EDT2025-01-172.301.852.300.00-73,34639.32%
ABNB250321P001100002024-07-17 3:22PM EDT2025-03-213.042.773.150.00-2025837.48%
ABNB250620P001100002024-07-16 10:58AM EDT2025-06-204.104.104.300.00-1049335.74%
ABNB260116P001100002024-07-01 10:41AM EDT2026-01-166.896.607.050.00-49334.28%
ABNB261218P001100002024-07-16 2:06PM EDT2026-12-1810.4510.4511.350.00-14033.88%