ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de julho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230721C00045000 | 2023-05-25 1:09PM EDT | 45.00 | 59.30 | 61.85 | 62.65 | 0.00 | - | 2 | 16 | 122.46% |
| ABNB230721C00050000 | 2023-01-10 3:17PM EDT | 50.00 | 41.32 | 66.05 | 66.80 | 0.00 | - | 1 | 4 | 268.68% |
| ABNB230721C00055000 | 2023-04-18 9:31AM EDT | 55.00 | 66.25 | 56.95 | 57.85 | 0.00 | - | 1 | 5 | 191.92% |
| ABNB230721C00060000 | 2023-04-28 2:05PM EDT | 60.00 | 60.25 | 47.05 | 47.90 | 0.00 | - | 1 | 76 | 92.87% |
| ABNB230721C00065000 | 2023-05-19 9:49AM EDT | 65.00 | 43.60 | 42.05 | 42.90 | 0.00 | - | 1 | 31 | 81.84% |
| ABNB230721C00070000 | 2023-04-26 12:43PM EDT | 70.00 | 45.38 | 37.25 | 37.95 | 0.00 | - | 1 | 83 | 74.37% |
| ABNB230721C00075000 | 2023-04-18 10:13AM EDT | 75.00 | 45.95 | 37.55 | 38.00 | 0.00 | - | 1 | 0 | 126.49% |
| ABNB230721C00080000 | 2023-05-10 3:37PM EDT | 80.00 | 34.75 | 27.85 | 28.45 | 0.00 | - | 17 | 65 | 63.40% |
| ABNB230721C00085000 | 2023-05-24 10:27AM EDT | 85.00 | 21.05 | 23.30 | 23.70 | 0.00 | - | 5 | 111 | 57.52% |
| ABNB230721C00090000 | 2023-05-24 12:23PM EDT | 90.00 | 17.11 | 18.90 | 19.15 | 0.00 | - | 1 | 800 | 52.36% |
| ABNB230721C00095000 | 2023-05-26 11:07AM EDT | 95.00 | 15.10 | 14.75 | 15.05 | +1.95 | +14.83% | 249 | 2,495 | 49.76% |
| ABNB230721C00100000 | 2023-05-26 2:34PM EDT | 100.00 | 11.20 | 11.05 | 11.35 | +1.34 | +13.59% | 28 | 1,866 | 46.63% |
| ABNB230721C00105000 | 2023-05-26 3:52PM EDT | 105.00 | 8.04 | 7.95 | 8.10 | +0.95 | +13.40% | 142 | 913 | 43.70% |
| ABNB230721C00110000 | 2023-05-26 3:56PM EDT | 110.00 | 5.56 | 5.45 | 5.55 | +0.90 | +19.31% | 270 | 1,669 | 41.92% |
| ABNB230721C00115000 | 2023-05-26 3:55PM EDT | 115.00 | 3.60 | 3.55 | 3.65 | +0.55 | +18.03% | 185 | 2,397 | 40.78% |
| ABNB230721C00120000 | 2023-05-26 3:26PM EDT | 120.00 | 2.33 | 2.25 | 2.30 | +0.43 | +22.63% | 426 | 4,227 | 39.98% |
| ABNB230721C00125000 | 2023-05-26 3:46PM EDT | 125.00 | 1.45 | 1.35 | 1.49 | +0.30 | +26.09% | 66 | 2,660 | 40.31% |
| ABNB230721C00130000 | 2023-05-26 3:41PM EDT | 130.00 | 0.90 | 0.82 | 0.90 | +0.20 | +28.57% | 342 | 4,752 | 40.06% |
| ABNB230721C00135000 | 2023-05-26 3:30PM EDT | 135.00 | 0.56 | 0.52 | 0.56 | +0.13 | +30.23% | 94 | 1,773 | 40.43% |
| ABNB230721C00140000 | 2023-05-26 1:42PM EDT | 140.00 | 0.32 | 0.32 | 0.35 | +0.03 | +10.34% | 29 | 5,436 | 40.87% |
| ABNB230721C00145000 | 2023-05-26 10:53AM EDT | 145.00 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 2 | 3,874 | 41.75% |
| ABNB230721C00150000 | 2023-05-26 3:00PM EDT | 150.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 133 | 1,636 | 42.48% |
| ABNB230721C00155000 | 2023-05-26 2:01PM EDT | 155.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 41 | 436 | 43.26% |
| ABNB230721C00160000 | 2023-05-26 12:27PM EDT | 160.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 1 | 3,284 | 44.24% |
| ABNB230721C00165000 | 2023-05-26 10:51AM EDT | 165.00 | 0.06 | 0.02 | 0.05 | -0.08 | -57.14% | 1 | 222 | 45.31% |
| ABNB230721C00170000 | 2023-05-25 12:02PM EDT | 170.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 13 | 285 | 46.68% |
| ABNB230721C00175000 | 2023-05-24 12:46PM EDT | 175.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 6 | 1,525 | 49.22% |
| ABNB230721C00180000 | 2023-05-24 10:39AM EDT | 180.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 110 | 50.00% |
| ABNB230721C00185000 | 2023-05-19 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 52.34% |
| ABNB230721C00190000 | 2023-05-08 2:09PM EDT | 190.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 39 | 253 | 50.78% |
| ABNB230721C00195000 | 2023-05-19 11:00AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 104 | 55.86% |
| ABNB230721C00200000 | 2023-05-25 2:52PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 210 | 55.08% |
Opções de vendapara21 de julho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230721P00045000 | 2023-05-01 12:06PM EDT | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 82.81% |
| ABNB230721P00050000 | 2023-05-19 10:32AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 329 | 69.53% |
| ABNB230721P00055000 | 2023-05-23 10:36AM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 3,643 | 63.28% |
| ABNB230721P00060000 | 2023-05-26 3:32PM EDT | 60.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 3 | 1,397 | 60.94% |
| ABNB230721P00065000 | 2023-05-25 10:57AM EDT | 65.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 9 | 2,709 | 58.01% |
| ABNB230721P00070000 | 2023-05-24 3:41PM EDT | 70.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 6 | 1,338 | 55.57% |
| ABNB230721P00075000 | 2023-05-25 11:53AM EDT | 75.00 | 0.43 | 0.28 | 0.38 | 0.00 | - | 1 | 1,555 | 53.32% |
| ABNB230721P00080000 | 2023-05-26 2:41PM EDT | 80.00 | 0.53 | 0.50 | 0.54 | -0.21 | -28.38% | 14 | 2,089 | 50.05% |
| ABNB230721P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 0.86 | 0.86 | 0.91 | -0.31 | -26.50% | 34 | 2,038 | 47.53% |
| ABNB230721P00090000 | 2023-05-26 3:41PM EDT | 90.00 | 1.43 | 1.39 | 1.47 | -0.44 | -23.53% | 72 | 2,748 | 44.92% |
| ABNB230721P00095000 | 2023-05-26 3:54PM EDT | 95.00 | 2.30 | 2.27 | 2.34 | -0.69 | -23.08% | 80 | 3,185 | 42.59% |
| ABNB230721P00100000 | 2023-05-26 3:44PM EDT | 100.00 | 3.50 | 3.50 | 3.65 | -1.00 | -22.22% | 143 | 3,376 | 40.63% |
| ABNB230721P00105000 | 2023-05-26 3:58PM EDT | 105.00 | 5.40 | 5.35 | 5.50 | -1.35 | -20.00% | 257 | 2,396 | 38.84% |
| ABNB230721P00110000 | 2023-05-26 3:18PM EDT | 110.00 | 7.70 | 7.80 | 7.95 | -1.97 | -20.37% | 73 | 4,323 | 37.12% |
| ABNB230721P00115000 | 2023-05-26 3:54PM EDT | 115.00 | 11.00 | 10.95 | 11.05 | -2.14 | -16.29% | 42 | 1,073 | 35.57% |
| ABNB230721P00120000 | 2023-05-26 3:54PM EDT | 120.00 | 14.73 | 14.55 | 14.80 | -2.22 | -13.10% | 12 | 977 | 34.53% |
| ABNB230721P00125000 | 2023-05-26 1:54PM EDT | 125.00 | 18.77 | 18.75 | 19.15 | -2.33 | -11.04% | 14 | 529 | 35.03% |
| ABNB230721P00130000 | 2023-05-25 3:19PM EDT | 130.00 | 25.75 | 23.25 | 23.70 | 0.00 | - | 10 | 255 | 34.72% |
| ABNB230721P00135000 | 2023-05-25 10:40AM EDT | 135.00 | 30.15 | 27.95 | 28.65 | 0.00 | - | 1 | 73 | 38.72% |
| ABNB230721P00140000 | 2023-05-18 10:59AM EDT | 140.00 | 29.00 | 32.80 | 33.45 | 0.00 | - | 14 | 1 | 38.72% |
| ABNB230721P00145000 | 2023-05-11 9:52AM EDT | 145.00 | 30.60 | 37.75 | 38.55 | 0.00 | - | 2 | 0 | 45.26% |
| ABNB230721P00150000 | 2023-05-18 9:50AM EDT | 150.00 | 40.90 | 42.80 | 43.65 | 0.00 | - | 1 | 2 | 51.49% |
| ABNB230721P00155000 | 2023-05-11 11:00AM EDT | 155.00 | 43.80 | 47.75 | 48.60 | 0.00 | - | 1 | 2 | 54.15% |
| ABNB230721P00160000 | 2023-05-10 2:59PM EDT | 160.00 | 46.35 | 52.75 | 53.80 | 0.00 | - | 249 | 0 | 62.21% |
| ABNB230721P00165000 | 2023-05-10 11:30AM EDT | 165.00 | 51.65 | 57.75 | 58.75 | 0.00 | - | 1 | 0 | 64.75% |
| ABNB230721P00170000 | 2023-05-16 11:37AM EDT | 170.00 | 63.10 | 62.65 | 63.75 | 0.00 | - | 1 | 0 | 68.12% |
| ABNB230721P00175000 | 2023-05-18 9:37AM EDT | 175.00 | 65.80 | 67.70 | 68.75 | 0.00 | - | 1 | 0 | 71.39% |
| ABNB230721P00190000 | 2023-05-17 11:14AM EDT | 190.00 | 82.75 | 82.75 | 83.75 | 0.00 | - | 1 | 0 | 58.98% |
| ABNB230721P00195000 | 2023-05-15 3:40PM EDT | 195.00 | 89.25 | 87.65 | 88.65 | 0.00 | - | 1 | 0 | 80.57% |
| ABNB230721P00200000 | 2023-05-09 9:31AM EDT | 200.00 | 72.50 | 92.75 | 93.75 | 0.00 | - | - | 0 | 63.67% |
© 2023 Yahoo. Todos os direitos reservados.