ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231020C000600002023-05-18 3:32PM EDT60.0053.5048.6549.650.00-13177.09%
ABNB231020C000650002023-05-18 3:32PM EDT65.0043.4844.1045.20-5.47-11.17%1873.10%
ABNB231020C000700002023-05-22 12:16PM EDT70.0042.3039.6040.600.00-1968.26%
ABNB231020C000750002023-05-19 3:44PM EDT75.0036.2035.3036.250.00-13264.69%
ABNB231020C000800002023-05-18 3:49PM EDT80.0035.9031.3031.700.00-15860.86%
ABNB231020C000850002023-05-26 12:03PM EDT85.0028.5027.3027.70+1.00+3.64%515057.96%
ABNB231020C000900002023-05-24 12:06PM EDT90.0021.9523.5523.850.00-25655.27%
ABNB231020C000950002023-05-30 10:20AM EDT95.0020.4620.0520.45+0.88+4.49%18253.30%
ABNB231020C001000002023-05-30 10:30AM EDT100.0016.2016.8517.20-0.85-4.99%211351.28%
ABNB231020C001050002023-05-30 11:26AM EDT105.0013.3514.0014.15-0.65-4.64%619449.63%
ABNB231020C001100002023-05-30 1:16PM EDT110.0011.5011.4011.60+0.05+0.44%2633648.18%
ABNB231020C001150002023-05-30 11:04AM EDT115.009.059.159.35-0.15-1.63%1178946.79%
ABNB231020C001200002023-05-30 9:49AM EDT120.007.907.257.40+0.57+7.78%165545.46%
ABNB231020C001250002023-05-30 12:31PM EDT125.005.705.605.800.00-5737944.42%
ABNB231020C001300002023-05-30 11:56AM EDT130.004.404.304.55-0.05-1.12%5332143.80%
ABNB231020C001350002023-05-30 9:55AM EDT135.003.523.303.50+0.12+3.53%3745043.09%
ABNB231020C001400002023-05-30 12:53PM EDT140.002.602.512.62+0.02+0.78%780442.22%
ABNB231020C001450002023-05-30 12:03PM EDT145.002.001.882.08+0.04+2.04%221,16542.37%
ABNB231020C001500002023-05-30 1:15PM EDT150.001.501.411.54+0.01+0.67%1099341.75%
ABNB231020C001550002023-05-30 9:48AM EDT155.001.251.061.16+0.07+5.93%145441.46%
ABNB231020C001600002023-05-25 12:53PM EDT160.000.780.790.880.00-242541.31%
ABNB231020C001650002023-05-25 10:43AM EDT165.000.600.590.710.00-620841.72%
ABNB231020C001700002023-05-30 11:26AM EDT170.000.540.430.53+0.01+1.89%431941.50%
ABNB231020C001750002023-05-24 10:53AM EDT175.000.360.250.520.00-2238743.36%
ABNB231020C001800002023-05-23 10:55AM EDT180.000.350.230.340.00-821842.14%
ABNB231020C001850002023-05-24 3:31PM EDT185.000.230.170.280.00-3318542.58%
ABNB231020C001900002023-05-30 10:38AM EDT190.000.210.100.25-0.01-4.55%212643.51%
ABNB231020C001950002023-05-30 10:38AM EDT195.000.130.090.30-0.04-23.53%228646.34%
ABNB231020C002000002023-05-25 10:34AM EDT200.000.090.100.200.00-350845.22%
Opções de vendapara20 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231020P000550002023-05-25 2:20PM EDT55.000.450.210.450.00-211956.89%
ABNB231020P000600002023-05-30 11:37AM EDT60.000.530.470.59-0.17-24.29%612254.93%
ABNB231020P000650002023-05-30 11:16AM EDT65.000.840.790.89-0.04-4.55%226553.42%
ABNB231020P000700002023-05-25 11:52AM EDT70.001.561.191.270.00-11,52451.48%
ABNB231020P000750002023-05-26 10:15AM EDT75.002.041.731.820.00-121,94650.17%
ABNB231020P000800002023-05-30 11:42AM EDT80.002.492.442.53-0.23-8.46%3798748.43%
ABNB231020P000850002023-05-25 2:55PM EDT85.004.173.353.450.00-41,20246.79%
ABNB231020P000900002023-05-30 12:14PM EDT90.004.574.504.60-0.08-1.72%251,52245.18%
ABNB231020P000950002023-05-30 11:16AM EDT95.006.135.906.05+0.01+0.16%21,51743.75%
ABNB231020P001000002023-05-30 12:57PM EDT100.007.657.607.75-0.22-2.80%381,78042.14%
ABNB231020P001050002023-05-30 12:14PM EDT105.009.759.659.80-0.16-1.61%191,93240.65%
ABNB231020P001100002023-05-30 11:05AM EDT110.0012.2512.0512.20-0.05-0.41%111,31839.20%
ABNB231020P001150002023-05-30 10:14AM EDT115.0015.3514.7514.95+0.35+2.33%1590037.73%
ABNB231020P001200002023-05-30 10:10AM EDT120.0017.6917.8518.05-0.51-2.80%567936.21%
ABNB231020P001250002023-05-30 11:37AM EDT125.0021.7021.2021.55+0.25+1.17%877734.87%
ABNB231020P001300002023-05-26 12:16PM EDT130.0025.0524.9025.300.00-150233.11%
ABNB231020P001350002023-05-26 1:45PM EDT135.0029.5228.9529.400.00-330431.47%
ABNB231020P001400002023-05-24 9:50AM EDT140.0035.4833.3033.900.00-387430.88%
ABNB231020P001450002023-05-12 1:26PM EDT145.0039.7237.7538.600.00-139630.79%
ABNB231020P001500002023-05-10 12:12PM EDT150.0036.2542.4543.500.00-22232.13%
ABNB231020P001550002023-04-28 11:39AM EDT155.0038.6047.7548.750.00-9037.50%
ABNB231020P001600002023-05-03 3:53PM EDT160.0042.7052.3053.200.00-10031.40%
ABNB231020P001650002023-05-10 12:50PM EDT165.0050.0557.3058.300.00-1035.60%
ABNB231020P001700002023-05-10 2:58PM EDT170.0056.0062.2063.450.00-170040.23%
ABNB231020P001750002023-02-17 11:31AM EDT175.0045.6557.1058.300.00-3130.00%
ABNB231020P001800002023-05-09 2:25PM EDT180.0052.2072.1573.350.00-1042.29%
ABNB231020P001900002023-05-10 12:31PM EDT190.0074.9081.9583.500.00--048.54%
ABNB231020P002000002023-03-07 1:33PM EDT200.0071.1089.2591.250.00-200.00%