Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,39-1,18 (-0,79%)
No fechamento: 04:00PM EDT
148,39 0,00 (0,00%)
Pós-fechamento: 06:16PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240628C001300002024-06-07 11:50AM EDT2024-06-2816.7618.1518.950.00-30663.87%
ABNB240705C001300002024-06-11 1:02PM EDT2024-07-0517.7516.9019.750.00-1170.12%
ABNB240719C001300002024-06-21 2:43PM EDT2024-07-1919.1018.8019.550.00-224245.24%
ABNB240726C001300002024-06-21 11:24AM EDT2024-07-2618.8718.3020.850.00-101252.50%
ABNB240816C001300002024-06-21 3:49PM EDT2024-08-1622.0521.0021.850.00-3747.42%
ABNB240920C001300002024-06-17 1:26PM EDT2024-09-2023.4222.5524.400.00-316148.39%
ABNB241018C001300002024-06-24 9:42AM EDT2024-10-1822.2523.7024.00-2.13-8.74%17440.69%
ABNB241115C001300002024-06-24 1:08PM EDT2024-11-1526.3025.6026.65+0.95+3.75%1645.29%
ABNB250117C001300002024-06-24 9:41AM EDT2025-01-1727.5028.1529.25-0.59-2.10%21,24244.70%
ABNB250321C001300002024-06-12 1:55PM EDT2025-03-2132.4130.8031.500.00-13544.29%
ABNB250620C001300002024-06-24 1:42PM EDT2025-06-2034.9633.2534.90+0.24+0.69%107244.94%
ABNB260116C001300002024-06-14 11:36AM EDT2026-01-1638.7240.7041.350.00-25445.69%
ABNB261218C001300002024-06-12 1:23PM EDT2026-12-1851.0848.3051.200.00-42648.42%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240628P001300002024-06-24 2:39PM EDT2024-06-280.010.010.05-0.02-66.67%1116452.73%
ABNB240705P001300002024-06-24 3:17PM EDT2024-07-050.070.030.08-0.03-30.00%113,25736.62%
ABNB240712P001300002024-06-24 3:48PM EDT2024-07-120.180.090.26-0.02-10.00%914036.04%
ABNB240719P001300002024-06-24 3:32PM EDT2024-07-190.220.200.24-0.06-21.43%1861,21430.32%
ABNB240726P001300002024-06-24 11:30AM EDT2024-07-260.330.320.50-0.06-15.38%27831.74%
ABNB240802P001300002024-06-24 11:16AM EDT2024-08-020.550.471.08-0.39-41.49%101335.67%
ABNB240816P001300002024-06-24 2:39PM EDT2024-08-161.581.561.69+0.08+5.33%6323635.63%
ABNB240920P001300002024-06-24 3:49PM EDT2024-09-202.552.482.77+0.05+2.00%611,58933.57%
ABNB241018P001300002024-06-24 1:36PM EDT2024-10-183.153.103.30-0.05-1.56%1256631.56%
ABNB241115P001300002024-06-24 12:24PM EDT2024-11-154.104.404.60-0.95-18.81%113733.08%
ABNB250117P001300002024-06-20 10:16AM EDT2025-01-176.145.956.300.00-24,45932.48%
ABNB250321P001300002024-06-03 12:24PM EDT2025-03-219.407.557.900.00-161932.29%
ABNB250620P001300002024-06-18 3:44PM EDT2025-06-2010.509.6010.000.00-111,14432.19%
ABNB260116P001300002024-06-18 3:18PM EDT2026-01-1613.9013.1515.350.00-166633.99%
ABNB261218P001300002024-05-24 10:08AM EDT2026-12-1821.1516.8019.000.00-103231.45%