Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.162,02 +1.197,87 (+1,79%)
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:130.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00130000 | 2024-07-26 12:11PM EDT | 2024-08-02 | 10.85 | 10.10 | 11.75 | -0.65 | -5.65% | 5 | - | 53.66% |
| ABNB240809C00130000 | 2024-07-16 2:39PM EDT | 2024-08-09 | 22.38 | 12.65 | 13.85 | 0.00 | - | 4 | 2 | 67.21% |
| ABNB240816C00130000 | 2024-07-26 12:09PM EDT | 2024-08-16 | 13.85 | 13.05 | 14.25 | -0.15 | -1.07% | 1 | 33 | 58.50% |
| ABNB240830C00130000 | 2024-07-25 10:45AM EDT | 2024-08-30 | 14.95 | 13.95 | 15.35 | 0.00 | - | - | - | 52.11% |
| ABNB240920C00130000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 15.30 | 15.25 | 16.30 | -0.70 | -4.37% | 1 | 158 | 49.78% |
| ABNB241018C00130000 | 2024-07-26 1:00PM EDT | 2024-10-18 | 17.00 | 16.80 | 18.00 | -0.78 | -4.39% | 1 | 111 | 47.69% |
| ABNB241115C00130000 | 2024-07-25 9:38AM EDT | 2024-11-15 | 18.00 | 18.90 | 19.25 | 0.00 | - | 1 | 57 | 45.73% |
| ABNB250117C00130000 | 2024-07-25 2:03PM EDT | 2025-01-17 | 22.00 | 21.35 | 22.25 | 0.00 | - | 19 | 1,231 | 45.00% |
| ABNB250321C00130000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 24.30 | 24.25 | 25.05 | 0.00 | - | 3 | 34 | 45.28% |
| ABNB250620C00130000 | 2024-07-19 2:33PM EDT | 2025-06-20 | 33.30 | 27.70 | 29.30 | 0.00 | - | 16 | 84 | 47.15% |
| ABNB260116C00130000 | 2024-06-26 12:49PM EDT | 2026-01-16 | 42.55 | 33.35 | 34.45 | 0.00 | - | 1 | 55 | 45.04% |
| ABNB261218C00130000 | 2024-07-02 1:16PM EDT | 2026-12-18 | 42.01 | 41.85 | 43.00 | -12.37 | -22.75% | 1 | 25 | 46.21% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00130000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 0.20 | 0.18 | 1.14 | -0.12 | -37.50% | 261 | 532 | 60.30% |
| ABNB240809P00130000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.40 | 2.42 | 2.59 | -0.11 | -4.38% | 47 | 276 | 59.86% |
| ABNB240816P00130000 | 2024-07-26 2:57PM EDT | 2024-08-16 | 2.90 | 2.64 | 3.40 | 0.00 | - | 67 | 663 | 53.69% |
| ABNB240823P00130000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 3.47 | 3.10 | 3.35 | +0.22 | +6.77% | 8 | 98 | 49.10% |
| ABNB240830P00130000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 3.50 | 3.35 | 3.85 | +0.08 | +2.34% | 9 | 25 | 47.38% |
| ABNB240920P00130000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 4.34 | 4.30 | 4.45 | -0.14 | -3.12% | 100 | 1,659 | 40.67% |
| ABNB241018P00130000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 5.31 | 5.30 | 5.45 | +0.09 | +1.72% | 25 | 711 | 37.50% |
| ABNB241115P00130000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 6.97 | 6.85 | 7.10 | +0.02 | +0.29% | 172 | 279 | 38.45% |
| ABNB250117P00130000 | 2024-07-25 3:35PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.60 | 0.00 | - | 36 | 5,124 | 35.04% |
| ABNB250321P00130000 | 2024-07-25 10:01AM EDT | 2025-03-21 | 10.91 | 10.20 | 10.70 | 0.00 | - | 1 | 605 | 35.13% |
| ABNB250620P00130000 | 2024-07-26 10:27AM EDT | 2025-06-20 | 12.40 | 12.25 | 12.70 | +0.20 | +1.64% | 6 | 1,397 | 33.96% |
| ABNB260116P00130000 | 2024-07-24 11:56AM EDT | 2026-01-16 | 14.80 | 15.05 | 16.45 | 0.00 | - | 4 | 770 | 32.49% |
| ABNB261218P00130000 | 2024-07-09 12:30PM EDT | 2026-12-18 | 16.52 | 20.05 | 21.10 | 0.00 | - | 11 | 26 | 31.31% |
© 2024 Yahoo. Todos os direitos reservados.