ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230818C00055000 | 2023-05-24 3:50PM EDT | 55.00 | 51.50 | 52.40 | 53.30 | 0.00 | - | 1 | 40 | 80.86% |
| ABNB230818C00060000 | 2023-05-02 3:36PM EDT | 60.00 | 61.90 | 47.45 | 48.40 | 0.00 | - | 1 | 40 | 73.73% |
| ABNB230818C00065000 | 2023-05-15 3:06PM EDT | 65.00 | 41.80 | 42.85 | 43.70 | 0.00 | - | 1 | 4 | 72.46% |
| ABNB230818C00070000 | 2023-05-18 3:14PM EDT | 70.00 | 43.40 | 38.10 | 38.80 | 0.00 | - | 3 | 14 | 66.43% |
| ABNB230818C00075000 | 2023-05-24 11:19AM EDT | 75.00 | 31.37 | 33.55 | 34.05 | 0.00 | - | 2 | 17 | 62.43% |
| ABNB230818C00080000 | 2023-05-30 10:40AM EDT | 80.00 | 29.14 | 29.10 | 29.45 | -0.62 | -2.08% | 5 | 45 | 58.81% |
| ABNB230818C00085000 | 2023-05-19 2:39PM EDT | 85.00 | 25.15 | 24.95 | 25.15 | 0.00 | - | 6 | 67 | 56.64% |
| ABNB230818C00090000 | 2023-05-26 10:38AM EDT | 90.00 | 21.10 | 20.80 | 21.10 | 0.00 | - | 1 | 163 | 53.78% |
| ABNB230818C00095000 | 2023-05-30 11:34AM EDT | 95.00 | 17.35 | 17.10 | 17.30 | +0.05 | +0.29% | 10 | 52 | 51.62% |
| ABNB230818C00100000 | 2023-05-26 3:41PM EDT | 100.00 | 13.95 | 13.75 | 13.95 | 0.00 | - | 29 | 123 | 50.50% |
| ABNB230818C00105000 | 2023-05-26 1:16PM EDT | 105.00 | 10.30 | 10.75 | 10.90 | -0.85 | -7.62% | 4 | 626 | 48.49% |
| ABNB230818C00110000 | 2023-05-30 12:19PM EDT | 110.00 | 8.50 | 8.15 | 8.30 | +0.30 | +3.66% | 200 | 839 | 46.84% |
| ABNB230818C00115000 | 2023-05-30 10:31AM EDT | 115.00 | 6.10 | 6.05 | 6.20 | -0.16 | -2.56% | 10 | 1,631 | 45.68% |
| ABNB230818C00120000 | 2023-05-30 12:31PM EDT | 120.00 | 4.55 | 4.40 | 4.55 | +0.02 | +0.44% | 47 | 2,252 | 44.87% |
| ABNB230818C00125000 | 2023-05-30 12:23PM EDT | 125.00 | 3.35 | 3.10 | 3.20 | +0.10 | +3.08% | 44 | 2,640 | 43.77% |
| ABNB230818C00130000 | 2023-05-30 12:41PM EDT | 130.00 | 2.25 | 2.21 | 2.30 | -0.06 | -2.60% | 300 | 1,747 | 43.62% |
| ABNB230818C00135000 | 2023-05-26 2:18PM EDT | 135.00 | 1.65 | 1.53 | 1.61 | +0.04 | +2.48% | 1 | 750 | 43.31% |
| ABNB230818C00140000 | 2023-05-30 12:41PM EDT | 140.00 | 1.08 | 1.06 | 1.12 | -0.01 | -0.92% | 15 | 1,590 | 43.14% |
| ABNB230818C00145000 | 2023-05-30 10:29AM EDT | 145.00 | 0.70 | 0.73 | 0.78 | -0.05 | -6.67% | 3 | 1,030 | 43.14% |
| ABNB230818C00150000 | 2023-05-26 3:18PM EDT | 150.00 | 0.51 | 0.50 | 0.55 | -0.04 | -7.27% | 1 | 1,898 | 43.34% |
| ABNB230818C00155000 | 2023-05-25 10:03AM EDT | 155.00 | 0.37 | 0.32 | 0.42 | +0.05 | +15.63% | 2 | 766 | 44.19% |
| ABNB230818C00160000 | 2023-05-30 12:08PM EDT | 160.00 | 0.26 | 0.25 | 0.29 | -0.02 | -7.14% | 4 | 1,612 | 44.24% |
| ABNB230818C00165000 | 2023-05-26 12:26PM EDT | 165.00 | 0.20 | 0.10 | 0.33 | 0.00 | - | 1 | 1,399 | 47.95% |
| ABNB230818C00170000 | 2023-05-25 1:20PM EDT | 170.00 | 0.18 | 0.11 | 0.28 | 0.00 | - | 1 | 2,615 | 49.27% |
| ABNB230818C00175000 | 2023-05-30 9:30AM EDT | 175.00 | 0.11 | 0.06 | 0.13 | -0.09 | -45.00% | 1 | 292 | 46.29% |
| ABNB230818C00180000 | 2023-05-26 3:06PM EDT | 180.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 3 | 293 | 48.05% |
| ABNB230818C00185000 | 2023-05-30 11:56AM EDT | 185.00 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 160 | 577 | 49.02% |
| ABNB230818C00190000 | 2023-05-11 9:45AM EDT | 190.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 149 | 49.61% |
| ABNB230818C00195000 | 2023-05-11 9:54AM EDT | 195.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 17 | 51.95% |
| ABNB230818C00200000 | 2023-05-30 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 37 | 208 | 52.54% |
Opções de vendapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230818P00055000 | 2023-05-30 10:29AM EDT | 55.00 | 0.12 | 0.10 | 0.17 | -0.06 | -33.33% | 11 | 334 | 66.21% |
| ABNB230818P00060000 | 2023-05-30 12:38PM EDT | 60.00 | 0.22 | 0.17 | 0.27 | -0.03 | -12.00% | 1 | 115 | 62.89% |
| ABNB230818P00065000 | 2023-05-30 12:38PM EDT | 65.00 | 0.33 | 0.33 | 0.48 | -0.04 | -10.81% | 1 | 229 | 61.52% |
| ABNB230818P00070000 | 2023-05-30 12:42PM EDT | 70.00 | 0.55 | 0.55 | 0.67 | -0.03 | -5.17% | 4 | 473 | 58.40% |
| ABNB230818P00075000 | 2023-05-30 11:38AM EDT | 75.00 | 0.92 | 0.85 | 0.95 | -0.01 | -1.08% | 2 | 2,056 | 55.40% |
| ABNB230818P00080000 | 2023-05-30 12:14PM EDT | 80.00 | 1.35 | 1.32 | 1.41 | -0.39 | -22.41% | 13 | 777 | 53.20% |
| ABNB230818P00085000 | 2023-05-30 11:37AM EDT | 85.00 | 2.03 | 1.97 | 2.07 | -0.02 | -0.98% | 25 | 767 | 51.16% |
| ABNB230818P00090000 | 2023-05-30 10:18AM EDT | 90.00 | 2.96 | 2.87 | 2.94 | -0.04 | -1.33% | 21 | 4,674 | 49.39% |
| ABNB230818P00095000 | 2023-05-30 11:34AM EDT | 95.00 | 4.15 | 4.05 | 4.15 | -0.05 | -1.19% | 8 | 1,064 | 47.61% |
| ABNB230818P00100000 | 2023-05-30 11:27AM EDT | 100.00 | 5.85 | 5.60 | 5.70 | +0.10 | +1.74% | 25 | 1,696 | 45.84% |
| ABNB230818P00105000 | 2023-05-30 11:55AM EDT | 105.00 | 7.60 | 7.50 | 7.65 | -0.10 | -1.30% | 6 | 5,153 | 44.15% |
| ABNB230818P00110000 | 2023-05-30 11:50AM EDT | 110.00 | 10.00 | 9.95 | 10.10 | -0.16 | -1.57% | 8 | 1,685 | 42.84% |
| ABNB230818P00115000 | 2023-05-30 12:34PM EDT | 115.00 | 12.80 | 12.80 | 13.00 | -0.25 | -1.92% | 14 | 2,113 | 41.58% |
| ABNB230818P00120000 | 2023-05-30 9:30AM EDT | 120.00 | 15.59 | 16.15 | 16.35 | -0.61 | -3.77% | 1 | 922 | 40.44% |
| ABNB230818P00125000 | 2023-05-30 11:11AM EDT | 125.00 | 20.27 | 19.85 | 20.15 | +0.12 | +0.60% | 8 | 929 | 39.69% |
| ABNB230818P00130000 | 2023-05-30 11:11AM EDT | 130.00 | 24.45 | 24.05 | 24.35 | +0.25 | +1.03% | 9 | 610 | 39.55% |
| ABNB230818P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 31.05 | 28.45 | 28.75 | 0.00 | - | 1 | 176 | 39.16% |
| ABNB230818P00140000 | 2023-05-22 9:55AM EDT | 140.00 | 31.50 | 33.05 | 33.30 | 0.00 | - | 4 | 133 | 38.31% |
| ABNB230818P00145000 | 2023-05-25 12:32PM EDT | 145.00 | 40.49 | 37.85 | 38.40 | 0.00 | - | 1 | 13 | 43.31% |
| ABNB230818P00150000 | 2023-05-12 2:57PM EDT | 150.00 | 45.20 | 42.60 | 43.55 | 0.00 | - | 2 | 1 | 48.78% |
| ABNB230818P00155000 | 2023-05-17 2:29PM EDT | 155.00 | 45.85 | 47.60 | 48.55 | 0.00 | - | 64 | 10 | 52.22% |
| ABNB230818P00160000 | 2023-05-10 2:52PM EDT | 160.00 | 46.05 | 52.65 | 53.60 | 0.00 | - | 201 | 0 | 56.15% |
| ABNB230818P00165000 | 2023-05-15 9:45AM EDT | 165.00 | 59.90 | 57.65 | 58.55 | 0.00 | - | 1 | 0 | 51.49% |
| ABNB230818P00170000 | 2023-05-10 12:12PM EDT | 170.00 | 55.20 | 62.55 | 63.50 | 0.00 | - | 2 | 0 | 52.69% |
| ABNB230818P00175000 | 2023-02-23 10:47AM EDT | 175.00 | 51.30 | 57.75 | 59.05 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB230818P00180000 | 2023-05-10 12:12PM EDT | 180.00 | 65.20 | 72.50 | 73.55 | 0.00 | - | 2 | 0 | 57.81% |
| ABNB230818P00190000 | 2023-02-16 4:25PM EDT | 190.00 | 51.60 | 71.45 | 72.55 | 0.00 | - | - | 0 | 0.00% |
| ABNB230818P00200000 | 2023-02-23 10:42AM EDT | 200.00 | 74.65 | 82.60 | 83.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.