Mercado fechará em 1 h 40 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,68+1,68 (+1,15%)
A partir de 02:19PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240712C001550002024-07-12 1:48PM EDT2024-07-120.010.000.010.00-2952,15339.06%
ABNB240719C001550002024-07-12 1:58PM EDT2024-07-190.290.300.31-0.10-25.64%3815,34126.47%
ABNB240726C001550002024-07-12 2:03PM EDT2024-07-260.950.820.95-0.02-2.06%14750428.10%
ABNB240802C001550002024-07-12 1:10PM EDT2024-08-022.502.073.25+0.03+1.21%297342.11%
ABNB240809C001550002024-07-12 1:37PM EDT2024-08-093.973.754.05+0.24+6.43%1410941.86%
ABNB240816C001550002024-07-12 1:57PM EDT2024-08-164.404.354.50+0.20+4.76%4022,23240.15%
ABNB240823C001550002024-07-12 1:07PM EDT2024-08-234.734.605.000.00-22139.32%
ABNB240920C001550002024-07-12 1:39PM EDT2024-09-206.506.406.50+0.45+7.44%6880336.56%
ABNB241018C001550002024-07-12 2:01PM EDT2024-10-187.857.707.85+0.15+1.95%1250135.44%
ABNB241115C001550002024-07-12 1:25PM EDT2024-11-1510.2010.2510.350.00-2126638.55%
ABNB250117C001550002024-07-12 1:46PM EDT2025-01-1713.1512.9013.10+0.20+1.54%21,26338.00%
ABNB250321C001550002024-07-09 9:44AM EDT2025-03-2120.6015.8016.200.00-316539.25%
ABNB250620C001550002024-07-11 1:34PM EDT2025-06-2019.7019.6020.500.00-148441.19%
ABNB260116C001550002024-07-05 2:47PM EDT2026-01-1630.9026.6527.200.00-132441.75%
ABNB261218C001550002024-07-09 1:59PM EDT2026-12-1840.4635.3536.750.00-13243.57%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240712P001550002024-07-12 11:23AM EDT2024-07-128.016.858.85-0.70-8.04%616488.18%
ABNB240719P001550002024-07-12 1:55PM EDT2024-07-197.507.557.80-1.42-15.92%11368530.18%
ABNB240726P001550002024-07-10 3:54PM EDT2024-07-265.278.008.300.00-815228.47%
ABNB240802P001550002024-07-12 1:50PM EDT2024-08-029.558.3011.30-1.43-13.02%163947.56%
ABNB240809P001550002024-07-12 12:46PM EDT2024-08-0911.2710.6511.05+1.64+17.03%3739.81%
ABNB240816P001550002024-07-12 12:35PM EDT2024-08-1611.7211.1511.30-0.75-6.01%1859037.18%
ABNB240920P001550002024-07-11 1:01PM EDT2024-09-2013.6512.4012.650.00-51,13031.93%
ABNB241018P001550002024-07-12 10:34AM EDT2024-10-1813.9013.3513.50-1.65-10.61%1030529.91%
ABNB241115P001550002024-07-12 10:35AM EDT2024-11-1515.5015.1015.30-0.70-4.32%1116331.69%
ABNB250117P001550002024-07-12 11:39AM EDT2025-01-1717.0516.1516.90+0.80+4.92%784229.71%
ABNB250321P001550002024-07-08 10:21AM EDT2025-03-2116.2518.4018.800.00-1531829.65%
ABNB250620P001550002024-07-10 1:51PM EDT2025-06-2019.1720.1021.000.00-1150629.28%
ABNB260116P001550002024-07-01 11:55AM EDT2026-01-1623.5123.7525.250.00-1432128.94%
ABNB261218P001550002024-07-09 1:59PM EDT2026-12-1827.4329.2530.600.00-1228.68%