ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de agosto de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230818C000550002023-05-24 3:50PM EDT55.0051.5052.4053.300.00-14080.86%
ABNB230818C000600002023-05-02 3:36PM EDT60.0061.9047.4548.400.00-14073.73%
ABNB230818C000650002023-05-15 3:06PM EDT65.0041.8042.8543.700.00-1472.46%
ABNB230818C000700002023-05-18 3:14PM EDT70.0043.4038.1038.800.00-31466.43%
ABNB230818C000750002023-05-24 11:19AM EDT75.0031.3733.5534.050.00-21762.43%
ABNB230818C000800002023-05-30 10:40AM EDT80.0029.1429.1029.45-0.62-2.08%54558.81%
ABNB230818C000850002023-05-19 2:39PM EDT85.0025.1524.9525.150.00-66756.64%
ABNB230818C000900002023-05-26 10:38AM EDT90.0021.1020.8021.100.00-116353.78%
ABNB230818C000950002023-05-30 11:34AM EDT95.0017.3517.1017.30+0.05+0.29%105251.62%
ABNB230818C001000002023-05-26 3:41PM EDT100.0013.9513.7513.950.00-2912350.50%
ABNB230818C001050002023-05-26 1:16PM EDT105.0010.3010.7510.90-0.85-7.62%462648.49%
ABNB230818C001100002023-05-30 12:19PM EDT110.008.508.158.30+0.30+3.66%20083946.84%
ABNB230818C001150002023-05-30 10:31AM EDT115.006.106.056.20-0.16-2.56%101,63145.68%
ABNB230818C001200002023-05-30 12:31PM EDT120.004.554.404.55+0.02+0.44%472,25244.87%
ABNB230818C001250002023-05-30 12:23PM EDT125.003.353.103.20+0.10+3.08%442,64043.77%
ABNB230818C001300002023-05-30 12:41PM EDT130.002.252.212.30-0.06-2.60%3001,74743.62%
ABNB230818C001350002023-05-26 2:18PM EDT135.001.651.531.61+0.04+2.48%175043.31%
ABNB230818C001400002023-05-30 12:41PM EDT140.001.081.061.12-0.01-0.92%151,59043.14%
ABNB230818C001450002023-05-30 10:29AM EDT145.000.700.730.78-0.05-6.67%31,03043.14%
ABNB230818C001500002023-05-26 3:18PM EDT150.000.510.500.55-0.04-7.27%11,89843.34%
ABNB230818C001550002023-05-25 10:03AM EDT155.000.370.320.42+0.05+15.63%276644.19%
ABNB230818C001600002023-05-30 12:08PM EDT160.000.260.250.29-0.02-7.14%41,61244.24%
ABNB230818C001650002023-05-26 12:26PM EDT165.000.200.100.330.00-11,39947.95%
ABNB230818C001700002023-05-25 1:20PM EDT170.000.180.110.280.00-12,61549.27%
ABNB230818C001750002023-05-30 9:30AM EDT175.000.110.060.13-0.09-45.00%129246.29%
ABNB230818C001800002023-05-26 3:06PM EDT180.000.080.030.120.00-329348.05%
ABNB230818C001850002023-05-30 11:56AM EDT185.000.070.040.10+0.01+16.67%16057749.02%
ABNB230818C001900002023-05-11 9:45AM EDT190.000.090.010.080.00-214949.61%
ABNB230818C001950002023-05-11 9:54AM EDT195.000.070.010.160.00-11751.95%
ABNB230818C002000002023-05-30 10:19AM EDT200.000.050.000.07+0.02+66.67%3720852.54%
Opções de vendapara18 de agosto de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230818P000550002023-05-30 10:29AM EDT55.000.120.100.17-0.06-33.33%1133466.21%
ABNB230818P000600002023-05-30 12:38PM EDT60.000.220.170.27-0.03-12.00%111562.89%
ABNB230818P000650002023-05-30 12:38PM EDT65.000.330.330.48-0.04-10.81%122961.52%
ABNB230818P000700002023-05-30 12:42PM EDT70.000.550.550.67-0.03-5.17%447358.40%
ABNB230818P000750002023-05-30 11:38AM EDT75.000.920.850.95-0.01-1.08%22,05655.40%
ABNB230818P000800002023-05-30 12:14PM EDT80.001.351.321.41-0.39-22.41%1377753.20%
ABNB230818P000850002023-05-30 11:37AM EDT85.002.031.972.07-0.02-0.98%2576751.16%
ABNB230818P000900002023-05-30 10:18AM EDT90.002.962.872.94-0.04-1.33%214,67449.39%
ABNB230818P000950002023-05-30 11:34AM EDT95.004.154.054.15-0.05-1.19%81,06447.61%
ABNB230818P001000002023-05-30 11:27AM EDT100.005.855.605.70+0.10+1.74%251,69645.84%
ABNB230818P001050002023-05-30 11:55AM EDT105.007.607.507.65-0.10-1.30%65,15344.15%
ABNB230818P001100002023-05-30 11:50AM EDT110.0010.009.9510.10-0.16-1.57%81,68542.84%
ABNB230818P001150002023-05-30 12:34PM EDT115.0012.8012.8013.00-0.25-1.92%142,11341.58%
ABNB230818P001200002023-05-30 9:30AM EDT120.0015.5916.1516.35-0.61-3.77%192240.44%
ABNB230818P001250002023-05-30 11:11AM EDT125.0020.2719.8520.15+0.12+0.60%892939.69%
ABNB230818P001300002023-05-30 11:11AM EDT130.0024.4524.0524.35+0.25+1.03%961039.55%
ABNB230818P001350002023-05-25 2:11PM EDT135.0031.0528.4528.750.00-117639.16%
ABNB230818P001400002023-05-22 9:55AM EDT140.0031.5033.0533.300.00-413338.31%
ABNB230818P001450002023-05-25 12:32PM EDT145.0040.4937.8538.400.00-11343.31%
ABNB230818P001500002023-05-12 2:57PM EDT150.0045.2042.6043.550.00-2148.78%
ABNB230818P001550002023-05-17 2:29PM EDT155.0045.8547.6048.550.00-641052.22%
ABNB230818P001600002023-05-10 2:52PM EDT160.0046.0552.6553.600.00-201056.15%
ABNB230818P001650002023-05-15 9:45AM EDT165.0059.9057.6558.550.00-1051.49%
ABNB230818P001700002023-05-10 12:12PM EDT170.0055.2062.5563.500.00-2052.69%
ABNB230818P001750002023-02-23 10:47AM EDT175.0051.3057.7559.050.00-130.00%
ABNB230818P001800002023-05-10 12:12PM EDT180.0065.2072.5073.550.00-2057.81%
ABNB230818P001900002023-02-16 4:25PM EDT190.0051.6071.4572.550.00--00.00%
ABNB230818P002000002023-02-23 10:42AM EDT200.0074.6582.6083.750.00-100.00%