Mercado abrirá em 16 mins
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 0,00 (0,00%) PETROLEO CRU
71,65 -0,30 (-0,42%) OURO
2.641,70 +27,10 (+1,04%) Bitcoin USD
63.498,99 +592,89 (+0,94%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:125.00
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00125000 | 2024-09-19 3:58PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 914 | 3,840 | 0.00% |
| ABNB240927C00125000 | 2024-09-19 3:37PM EDT | 2024-09-27 | 5.17 | 0.00 | 0.00 | 0.00 | - | 136 | 500 | 0.00% |
| ABNB241004C00125000 | 2024-09-19 3:23PM EDT | 2024-10-04 | 5.75 | 0.00 | 0.00 | 0.00 | - | 59 | 130 | 0.00% |
| ABNB241011C00125000 | 2024-09-19 3:03PM EDT | 2024-10-11 | 6.50 | 0.00 | 0.00 | 0.00 | - | 53 | 314 | 0.00% |
| ABNB241018C00125000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 345 | 3,676 | 0.00% |
| ABNB241025C00125000 | 2024-09-19 3:10PM EDT | 2024-10-25 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 0.00% |
| ABNB241101C00125000 | 2024-09-19 2:07PM EDT | 2024-11-01 | 9.48 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| ABNB241115C00125000 | 2024-09-19 3:54PM EDT | 2024-11-15 | 10.63 | 0.00 | 0.00 | 0.00 | - | 194 | 1,011 | 0.00% |
| ABNB241220C00125000 | 2024-09-19 12:13PM EDT | 2024-12-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 442 | 916 | 0.00% |
| ABNB250117C00125000 | 2024-09-19 2:43PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 113 | 2,106 | 0.00% |
| ABNB250321C00125000 | 2024-09-19 2:09PM EDT | 2025-03-21 | 17.31 | 0.00 | 0.00 | 0.00 | - | 18 | 157 | 0.00% |
| ABNB250417C00125000 | 2024-09-19 10:43AM EDT | 2025-04-17 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABNB250620C00125000 | 2024-09-19 9:36AM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 0.00% |
| ABNB250815C00125000 | 2024-09-19 10:31AM EDT | 2025-08-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB260116C00125000 | 2024-09-19 11:49AM EDT | 2026-01-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| ABNB261218C00125000 | 2024-09-19 11:26AM EDT | 2026-12-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00125000 | 2024-09-19 3:58PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 884 | 2,009 | 12.50% |
| ABNB240927P00125000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 0.86 | 0.00 | 0.00 | 0.00 | - | 651 | 230 | 6.25% |
| ABNB241004P00125000 | 2024-09-19 3:12PM EDT | 2024-10-04 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 52 | 3.13% |
| ABNB241011P00125000 | 2024-09-19 3:54PM EDT | 2024-10-11 | 2.21 | 0.00 | 0.00 | 0.00 | - | 55 | 85 | 3.13% |
| ABNB241018P00125000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 716 | 1,770 | 3.13% |
| ABNB241025P00125000 | 2024-09-19 3:13PM EDT | 2024-10-25 | 2.96 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 3.13% |
| ABNB241115P00125000 | 2024-09-19 3:55PM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 39 | 711 | 1.56% |
| ABNB241220P00125000 | 2024-09-19 2:04PM EDT | 2024-12-20 | 6.43 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 1.56% |
| ABNB250117P00125000 | 2024-09-19 3:43PM EDT | 2025-01-17 | 7.62 | 0.00 | 0.00 | 0.00 | - | 87 | 2,856 | 1.56% |
| ABNB250321P00125000 | 2024-09-17 3:13PM EDT | 2025-03-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 24 | 384 | 0.78% |
| ABNB250417P00125000 | 2024-09-19 1:07PM EDT | 2025-04-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 27 | 46 | 0.78% |
| ABNB250620P00125000 | 2024-09-19 11:27AM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 869 | 0.78% |
| ABNB250815P00125000 | 2024-09-19 9:57AM EDT | 2025-08-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.78% |
| ABNB260116P00125000 | 2024-09-19 12:07PM EDT | 2026-01-16 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 0.78% |
| ABNB261218P00125000 | 2024-09-18 12:16PM EDT | 2026-12-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.