Mercado fechará em 5 h 45 min
BOVESPA
135.217,48 +645,03 (+0,48%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.393,83 +310,39 (+0,61%) PETROLEO CRU
68,03 +0,36 (+0,53%) OURO
2.528,20 +3,60 (+0,14%) Bitcoin USD
55.566,66 +1.439,74 (+2,66%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Preço de exercício:145.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913C00145000 | 2024-09-09 9:35AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 20 | 74.22% |
| ABNB240920C00145000 | 2024-09-06 12:39PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.15 | 0.00 | - | 27 | 1,965 | 56.93% |
| ABNB240927C00145000 | 2024-09-05 11:47AM EDT | 2024-09-27 | 0.07 | 0.01 | 0.34 | 0.00 | - | 1 | 1 | 50.29% |
| ABNB241004C00145000 | 2024-08-27 11:31AM EDT | 2024-10-04 | 0.21 | 0.02 | 0.28 | 0.00 | - | - | 1 | 46.83% |
| ABNB241018C00145000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.14 | 0.05 | 0.22 | 0.00 | - | 2 | 678 | 36.08% |
| ABNB241115C00145000 | 2024-09-06 1:11PM EDT | 2024-11-15 | 0.77 | 0.90 | 1.02 | 0.00 | - | 241 | 1,132 | 38.81% |
| ABNB241220C00145000 | 2024-09-06 1:17PM EDT | 2024-12-20 | 1.31 | 1.47 | 1.91 | 0.00 | - | 1 | 5 | 37.95% |
| ABNB250117C00145000 | 2024-09-09 9:30AM EDT | 2025-01-17 | 2.07 | 2.16 | 2.58 | +0.07 | +3.50% | 3 | 1,896 | 37.28% |
| ABNB250321C00145000 | 2024-09-06 3:11PM EDT | 2025-03-21 | 3.75 | 4.05 | 4.30 | 0.00 | - | 4 | 173 | 37.33% |
| ABNB250417C00145000 | 2024-08-26 2:38PM EDT | 2025-04-17 | 4.90 | 4.60 | 4.95 | 0.00 | - | - | 6 | 37.15% |
| ABNB250620C00145000 | 2024-09-05 2:20PM EDT | 2025-06-20 | 6.45 | 6.50 | 7.15 | 0.00 | - | 2 | 1,121 | 38.85% |
| ABNB260116C00145000 | 2024-09-05 9:51AM EDT | 2026-01-16 | 11.85 | 11.40 | 12.55 | 0.00 | - | 1 | 171 | 40.01% |
| ABNB261218C00145000 | 2024-08-22 11:50AM EDT | 2026-12-18 | 19.67 | 19.00 | 20.05 | 0.00 | - | 3 | 43 | 41.63% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913P00145000 | 2024-08-29 3:45PM EDT | 2024-09-13 | 27.62 | 27.90 | 30.55 | 0.00 | - | 2 | 0 | 146.88% |
| ABNB240920P00145000 | 2024-09-06 3:31PM EDT | 2024-09-20 | 30.63 | 27.70 | 30.00 | 0.00 | - | 1,130 | 532 | 85.25% |
| ABNB240927P00145000 | 2024-09-06 3:18PM EDT | 2024-09-27 | 30.57 | 27.55 | 28.65 | 0.00 | - | 1 | 1 | 62.99% |
| ABNB241018P00145000 | 2024-09-06 3:31PM EDT | 2024-10-18 | 30.91 | 28.05 | 30.05 | 0.00 | - | 460 | 194 | 61.30% |
| ABNB241115P00145000 | 2024-09-06 12:21PM EDT | 2024-11-15 | 31.15 | 28.00 | 29.00 | 0.00 | - | 11 | 1,059 | 37.55% |
| ABNB250117P00145000 | 2024-08-30 9:46AM EDT | 2025-01-17 | 28.70 | 29.10 | 29.95 | 0.00 | - | 1 | 1,416 | 33.32% |
| ABNB250321P00145000 | 2024-08-08 3:45PM EDT | 2025-03-21 | 32.43 | 30.65 | 33.15 | 0.00 | - | 4 | 692 | 40.03% |
| ABNB250620P00145000 | 2024-08-28 10:02AM EDT | 2025-06-20 | 31.45 | 30.55 | 32.20 | 0.00 | - | 5 | 548 | 30.21% |
| ABNB260116P00145000 | 2024-08-07 10:10AM EDT | 2026-01-16 | 37.53 | 34.30 | 35.20 | 0.00 | - | 4 | 178 | 29.40% |
| ABNB261218P00145000 | 2024-08-08 10:02AM EDT | 2026-12-18 | 40.05 | 37.80 | 41.15 | 0.00 | - | 14 | 23 | 31.64% |
© 2024 Yahoo. Todos os direitos reservados.