Mercado fechará em 3 h 16 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
149,59+2,37 (+1,61%)
A partir de 12:44PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240719C001600002024-07-16 11:42AM EDT2024-07-190.120.080.12+0.04+50.00%1,1824,59638.28%
ABNB240726C001600002024-07-16 12:06PM EDT2024-07-260.470.420.48+0.24+104.35%811,74132.18%
ABNB240802C001600002024-07-16 12:16PM EDT2024-08-021.541.041.70+0.44+40.00%5727839.23%
ABNB240809C001600002024-07-16 11:51AM EDT2024-08-093.033.103.25+0.75+32.89%949245.24%
ABNB240816C001600002024-07-16 12:06PM EDT2024-08-163.703.553.65+1.00+37.04%481,90342.54%
ABNB240823C001600002024-07-16 11:26AM EDT2024-08-234.103.904.30+1.10+36.67%103642.21%
ABNB240830C001600002024-07-15 3:16PM EDT2024-08-303.404.054.550.00-81240.15%
ABNB240920C001600002024-07-16 11:31AM EDT2024-09-205.505.455.65+1.10+25.00%741,31537.87%
ABNB241018C001600002024-07-16 11:26AM EDT2024-10-187.207.007.15+1.42+24.57%954336.95%
ABNB241115C001600002024-07-16 11:32AM EDT2024-11-159.409.359.55+1.05+12.57%1224339.57%
ABNB250117C001600002024-07-15 3:46PM EDT2025-01-1710.4512.0512.250.00-52,42738.57%
ABNB250321C001600002024-07-16 10:57AM EDT2025-03-2115.2015.0015.35+1.60+11.76%232039.65%
ABNB250620C001600002024-07-15 3:02PM EDT2025-06-2017.2518.7519.100.00-949440.44%
ABNB260116C001600002024-07-12 11:36AM EDT2026-01-1624.5525.9526.500.00-185341.93%
ABNB261218C001600002024-07-12 2:19PM EDT2026-12-1834.5035.2036.450.00-35643.92%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240719P001600002024-07-15 12:16PM EDT2024-07-1910.309.7010.25-2.80-21.37%62690.00%
ABNB240726P001600002024-07-09 1:04PM EDT2024-07-266.609.9010.500.00-91121.88%
ABNB240802P001600002024-06-28 3:03PM EDT2024-08-0210.529.8013.000.00-1147.55%
ABNB240809P001600002024-07-11 12:51PM EDT2024-08-0914.1511.9512.700.00-51138.04%
ABNB240816P001600002024-07-15 2:34PM EDT2024-08-1612.7512.8013.00-2.40-15.84%420035.67%
ABNB240920P001600002024-07-15 9:44AM EDT2024-09-2016.4214.1014.350.00-150230.67%
ABNB241018P001600002024-07-15 10:52AM EDT2024-10-1817.0015.0015.250.00-3137128.98%
ABNB241115P001600002024-07-12 9:35AM EDT2024-11-1518.0416.7016.950.00-210730.66%
ABNB250117P001600002024-07-11 2:46PM EDT2025-01-1720.8518.2518.500.00-42,35428.70%
ABNB250321P001600002024-07-02 1:55PM EDT2025-03-2117.7519.9520.350.00-334328.63%
ABNB250620P001600002024-07-16 10:08AM EDT2025-06-2022.7022.2022.85-1.00-4.22%3137028.89%
ABNB260116P001600002024-07-09 10:06AM EDT2026-01-1624.4525.3526.850.00-354028.19%
ABNB261218P001600002024-06-13 9:41AM EDT2026-12-1833.5631.9533.700.00-43329.60%