ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231020C00060000 | 2023-05-18 3:32PM EDT | 60.00 | 53.50 | 48.65 | 49.65 | 0.00 | - | 1 | 31 | 77.09% |
| ABNB231020C00065000 | 2023-05-18 3:32PM EDT | 65.00 | 43.48 | 44.10 | 45.20 | -5.47 | -11.17% | 1 | 8 | 73.10% |
| ABNB231020C00070000 | 2023-05-22 12:16PM EDT | 70.00 | 42.30 | 39.60 | 40.60 | 0.00 | - | 1 | 9 | 68.26% |
| ABNB231020C00075000 | 2023-05-19 3:44PM EDT | 75.00 | 36.20 | 35.30 | 36.25 | 0.00 | - | 1 | 32 | 64.69% |
| ABNB231020C00080000 | 2023-05-18 3:49PM EDT | 80.00 | 35.90 | 31.30 | 31.70 | 0.00 | - | 1 | 58 | 60.86% |
| ABNB231020C00085000 | 2023-05-26 12:03PM EDT | 85.00 | 28.50 | 27.30 | 27.70 | +1.00 | +3.64% | 5 | 150 | 57.96% |
| ABNB231020C00090000 | 2023-05-24 12:06PM EDT | 90.00 | 21.95 | 23.55 | 23.85 | 0.00 | - | 2 | 56 | 55.27% |
| ABNB231020C00095000 | 2023-05-30 10:20AM EDT | 95.00 | 20.46 | 20.05 | 20.45 | +0.88 | +4.49% | 1 | 82 | 53.30% |
| ABNB231020C00100000 | 2023-05-30 10:30AM EDT | 100.00 | 16.20 | 16.85 | 17.20 | -0.85 | -4.99% | 2 | 113 | 51.28% |
| ABNB231020C00105000 | 2023-05-30 11:26AM EDT | 105.00 | 13.35 | 14.00 | 14.15 | -0.65 | -4.64% | 6 | 194 | 49.63% |
| ABNB231020C00110000 | 2023-05-30 1:16PM EDT | 110.00 | 11.50 | 11.40 | 11.60 | +0.05 | +0.44% | 26 | 336 | 48.18% |
| ABNB231020C00115000 | 2023-05-30 11:04AM EDT | 115.00 | 9.05 | 9.15 | 9.35 | -0.15 | -1.63% | 11 | 789 | 46.79% |
| ABNB231020C00120000 | 2023-05-30 9:49AM EDT | 120.00 | 7.90 | 7.25 | 7.40 | +0.57 | +7.78% | 1 | 655 | 45.46% |
| ABNB231020C00125000 | 2023-05-30 12:31PM EDT | 125.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 57 | 379 | 44.42% |
| ABNB231020C00130000 | 2023-05-30 11:56AM EDT | 130.00 | 4.40 | 4.30 | 4.55 | -0.05 | -1.12% | 53 | 321 | 43.80% |
| ABNB231020C00135000 | 2023-05-30 9:55AM EDT | 135.00 | 3.52 | 3.30 | 3.50 | +0.12 | +3.53% | 37 | 450 | 43.09% |
| ABNB231020C00140000 | 2023-05-30 12:53PM EDT | 140.00 | 2.60 | 2.51 | 2.62 | +0.02 | +0.78% | 7 | 804 | 42.22% |
| ABNB231020C00145000 | 2023-05-30 12:03PM EDT | 145.00 | 2.00 | 1.88 | 2.08 | +0.04 | +2.04% | 22 | 1,165 | 42.37% |
| ABNB231020C00150000 | 2023-05-30 1:15PM EDT | 150.00 | 1.50 | 1.41 | 1.54 | +0.01 | +0.67% | 10 | 993 | 41.75% |
| ABNB231020C00155000 | 2023-05-30 9:48AM EDT | 155.00 | 1.25 | 1.06 | 1.16 | +0.07 | +5.93% | 1 | 454 | 41.46% |
| ABNB231020C00160000 | 2023-05-25 12:53PM EDT | 160.00 | 0.78 | 0.79 | 0.88 | 0.00 | - | 2 | 425 | 41.31% |
| ABNB231020C00165000 | 2023-05-25 10:43AM EDT | 165.00 | 0.60 | 0.59 | 0.71 | 0.00 | - | 6 | 208 | 41.72% |
| ABNB231020C00170000 | 2023-05-30 11:26AM EDT | 170.00 | 0.54 | 0.43 | 0.53 | +0.01 | +1.89% | 4 | 319 | 41.50% |
| ABNB231020C00175000 | 2023-05-24 10:53AM EDT | 175.00 | 0.36 | 0.25 | 0.52 | 0.00 | - | 22 | 387 | 43.36% |
| ABNB231020C00180000 | 2023-05-23 10:55AM EDT | 180.00 | 0.35 | 0.23 | 0.34 | 0.00 | - | 8 | 218 | 42.14% |
| ABNB231020C00185000 | 2023-05-24 3:31PM EDT | 185.00 | 0.23 | 0.17 | 0.28 | 0.00 | - | 33 | 185 | 42.58% |
| ABNB231020C00190000 | 2023-05-30 10:38AM EDT | 190.00 | 0.21 | 0.10 | 0.25 | -0.01 | -4.55% | 2 | 126 | 43.51% |
| ABNB231020C00195000 | 2023-05-30 10:38AM EDT | 195.00 | 0.13 | 0.09 | 0.30 | -0.04 | -23.53% | 2 | 286 | 46.34% |
| ABNB231020C00200000 | 2023-05-25 10:34AM EDT | 200.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 3 | 508 | 45.22% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231020P00055000 | 2023-05-25 2:20PM EDT | 55.00 | 0.45 | 0.21 | 0.45 | 0.00 | - | 2 | 119 | 56.89% |
| ABNB231020P00060000 | 2023-05-30 11:37AM EDT | 60.00 | 0.53 | 0.47 | 0.59 | -0.17 | -24.29% | 6 | 122 | 54.93% |
| ABNB231020P00065000 | 2023-05-30 11:16AM EDT | 65.00 | 0.84 | 0.79 | 0.89 | -0.04 | -4.55% | 2 | 265 | 53.42% |
| ABNB231020P00070000 | 2023-05-25 11:52AM EDT | 70.00 | 1.56 | 1.19 | 1.27 | 0.00 | - | 1 | 1,524 | 51.48% |
| ABNB231020P00075000 | 2023-05-26 10:15AM EDT | 75.00 | 2.04 | 1.73 | 1.82 | 0.00 | - | 12 | 1,946 | 50.17% |
| ABNB231020P00080000 | 2023-05-30 11:42AM EDT | 80.00 | 2.49 | 2.44 | 2.53 | -0.23 | -8.46% | 37 | 987 | 48.43% |
| ABNB231020P00085000 | 2023-05-25 2:55PM EDT | 85.00 | 4.17 | 3.35 | 3.45 | 0.00 | - | 4 | 1,202 | 46.79% |
| ABNB231020P00090000 | 2023-05-30 12:14PM EDT | 90.00 | 4.57 | 4.50 | 4.60 | -0.08 | -1.72% | 25 | 1,522 | 45.18% |
| ABNB231020P00095000 | 2023-05-30 11:16AM EDT | 95.00 | 6.13 | 5.90 | 6.05 | +0.01 | +0.16% | 2 | 1,517 | 43.75% |
| ABNB231020P00100000 | 2023-05-30 12:57PM EDT | 100.00 | 7.65 | 7.60 | 7.75 | -0.22 | -2.80% | 38 | 1,780 | 42.14% |
| ABNB231020P00105000 | 2023-05-30 12:14PM EDT | 105.00 | 9.75 | 9.65 | 9.80 | -0.16 | -1.61% | 19 | 1,932 | 40.65% |
| ABNB231020P00110000 | 2023-05-30 11:05AM EDT | 110.00 | 12.25 | 12.05 | 12.20 | -0.05 | -0.41% | 11 | 1,318 | 39.20% |
| ABNB231020P00115000 | 2023-05-30 10:14AM EDT | 115.00 | 15.35 | 14.75 | 14.95 | +0.35 | +2.33% | 15 | 900 | 37.73% |
| ABNB231020P00120000 | 2023-05-30 10:10AM EDT | 120.00 | 17.69 | 17.85 | 18.05 | -0.51 | -2.80% | 5 | 679 | 36.21% |
| ABNB231020P00125000 | 2023-05-30 11:37AM EDT | 125.00 | 21.70 | 21.20 | 21.55 | +0.25 | +1.17% | 8 | 777 | 34.87% |
| ABNB231020P00130000 | 2023-05-26 12:16PM EDT | 130.00 | 25.05 | 24.90 | 25.30 | 0.00 | - | 1 | 502 | 33.11% |
| ABNB231020P00135000 | 2023-05-26 1:45PM EDT | 135.00 | 29.52 | 28.95 | 29.40 | 0.00 | - | 3 | 304 | 31.47% |
| ABNB231020P00140000 | 2023-05-24 9:50AM EDT | 140.00 | 35.48 | 33.30 | 33.90 | 0.00 | - | 3 | 874 | 30.88% |
| ABNB231020P00145000 | 2023-05-12 1:26PM EDT | 145.00 | 39.72 | 37.75 | 38.60 | 0.00 | - | 1 | 396 | 30.79% |
| ABNB231020P00150000 | 2023-05-10 12:12PM EDT | 150.00 | 36.25 | 42.45 | 43.50 | 0.00 | - | 2 | 22 | 32.13% |
| ABNB231020P00155000 | 2023-04-28 11:39AM EDT | 155.00 | 38.60 | 47.75 | 48.75 | 0.00 | - | 9 | 0 | 37.50% |
| ABNB231020P00160000 | 2023-05-03 3:53PM EDT | 160.00 | 42.70 | 52.30 | 53.20 | 0.00 | - | 10 | 0 | 31.40% |
| ABNB231020P00165000 | 2023-05-10 12:50PM EDT | 165.00 | 50.05 | 57.30 | 58.30 | 0.00 | - | 1 | 0 | 35.60% |
| ABNB231020P00170000 | 2023-05-10 2:58PM EDT | 170.00 | 56.00 | 62.20 | 63.45 | 0.00 | - | 170 | 0 | 40.23% |
| ABNB231020P00175000 | 2023-02-17 11:31AM EDT | 175.00 | 45.65 | 57.10 | 58.30 | 0.00 | - | 3 | 13 | 0.00% |
| ABNB231020P00180000 | 2023-05-09 2:25PM EDT | 180.00 | 52.20 | 72.15 | 73.35 | 0.00 | - | 1 | 0 | 42.29% |
| ABNB231020P00190000 | 2023-05-10 12:31PM EDT | 190.00 | 74.90 | 81.95 | 83.50 | 0.00 | - | - | 0 | 48.54% |
| ABNB231020P00200000 | 2023-03-07 1:33PM EDT | 200.00 | 71.10 | 89.25 | 91.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.