ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-05-18 11:42AM EDT | 55.00 | 61.70 | 56.35 | 57.20 | 0.00 | - | 1 | 39 | 68.70% |
| ABNB240621C00060000 | 2023-05-26 12:08PM EDT | 60.00 | 53.80 | 52.40 | 53.35 | 0.00 | - | 5 | 84 | 66.85% |
| ABNB240621C00065000 | 2023-05-26 12:08PM EDT | 65.00 | 49.85 | 48.50 | 49.40 | 0.00 | - | 5 | 28 | 64.47% |
| ABNB240621C00070000 | 2023-05-22 10:43AM EDT | 70.00 | 47.90 | 44.80 | 45.50 | 0.00 | - | 2 | 46 | 62.27% |
| ABNB240621C00075000 | 2023-05-26 3:28PM EDT | 75.00 | 41.67 | 41.15 | 41.80 | 0.00 | - | 10 | 7 | 60.21% |
| ABNB240621C00080000 | 2023-05-26 9:47AM EDT | 80.00 | 37.22 | 37.75 | 38.20 | 0.00 | - | 50 | 51 | 58.39% |
| ABNB240621C00085000 | 2023-05-16 12:26PM EDT | 85.00 | 34.89 | 34.35 | 34.85 | 0.00 | - | 3 | 21 | 56.61% |
| ABNB240621C00090000 | 2023-05-24 1:19PM EDT | 90.00 | 30.00 | 31.30 | 31.90 | 0.00 | - | 1 | 104 | 55.53% |
| ABNB240621C00095000 | 2023-05-26 12:06PM EDT | 95.00 | 29.35 | 28.40 | 29.05 | 0.00 | - | 1 | 44 | 54.39% |
| ABNB240621C00100000 | 2023-05-30 9:53AM EDT | 100.00 | 27.22 | 25.70 | 26.25 | -1.03 | -3.65% | 1 | 88 | 53.20% |
| ABNB240621C00105000 | 2023-05-26 1:41PM EDT | 105.00 | 23.73 | 23.10 | 23.70 | 0.00 | - | 1 | 78 | 52.09% |
| ABNB240621C00110000 | 2023-05-30 11:59AM EDT | 110.00 | 21.50 | 20.65 | 21.15 | +0.21 | +0.99% | 34 | 118 | 50.81% |
| ABNB240621C00115000 | 2023-05-25 2:54PM EDT | 115.00 | 17.52 | 18.50 | 19.10 | 0.00 | - | 2 | 112 | 50.12% |
| ABNB240621C00120000 | 2023-05-25 2:05PM EDT | 120.00 | 17.43 | 16.50 | 16.95 | +1.80 | +11.52% | 8 | 390 | 49.65% |
| ABNB240621C00125000 | 2023-05-26 3:53PM EDT | 125.00 | 15.05 | 14.75 | 15.10 | 0.00 | - | 34 | 160 | 48.87% |
| ABNB240621C00130000 | 2023-05-26 3:19PM EDT | 130.00 | 13.45 | 13.10 | 13.35 | 0.00 | - | 36 | 839 | 47.99% |
| ABNB240621C00135000 | 2023-05-26 3:13PM EDT | 135.00 | 11.85 | 11.60 | 11.90 | 0.00 | - | 16 | 115 | 47.50% |
| ABNB240621C00140000 | 2023-05-30 1:14PM EDT | 140.00 | 10.50 | 10.20 | 10.50 | -0.05 | -0.47% | 12 | 433 | 46.83% |
| ABNB240621C00145000 | 2023-05-30 11:53AM EDT | 145.00 | 9.15 | 9.00 | 9.30 | +0.02 | +0.22% | 8 | 674 | 46.36% |
| ABNB240621C00150000 | 2023-05-30 12:04PM EDT | 150.00 | 8.13 | 7.90 | 8.20 | -0.07 | -0.85% | 16 | 1,454 | 45.86% |
| ABNB240621C00155000 | 2023-05-26 10:39AM EDT | 155.00 | 7.25 | 6.95 | 7.20 | 0.00 | - | 1 | 103 | 45.35% |
| ABNB240621C00160000 | 2023-05-30 12:21PM EDT | 160.00 | 6.40 | 6.10 | 6.35 | +0.05 | +0.79% | 3 | 78 | 44.99% |
| ABNB240621C00165000 | 2023-05-26 12:12PM EDT | 165.00 | 5.66 | 5.35 | 5.55 | 0.00 | - | 1 | 1,045 | 44.53% |
| ABNB240621C00170000 | 2023-05-30 10:30AM EDT | 170.00 | 4.60 | 4.65 | 4.95 | -0.31 | -6.31% | 4 | 18 | 44.43% |
| ABNB240621C00175000 | 2023-05-25 9:33AM EDT | 175.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 2 | 282 | 43.96% |
| ABNB240621C00180000 | 2023-05-25 9:58AM EDT | 180.00 | 3.70 | 3.55 | 3.80 | 0.00 | - | 3 | 33 | 43.78% |
| ABNB240621C00185000 | 2023-05-30 9:49AM EDT | 185.00 | 3.55 | 3.10 | 3.35 | -0.18 | -4.83% | 3 | 19 | 43.58% |
| ABNB240621C00190000 | 2023-05-25 1:07PM EDT | 190.00 | 2.95 | 2.78 | 2.96 | +0.25 | +9.26% | 1 | 102 | 43.43% |
| ABNB240621C00195000 | 2023-05-25 2:45PM EDT | 195.00 | 2.61 | 2.45 | 2.62 | +0.25 | +10.59% | 1 | 748 | 43.30% |
| ABNB240621C00200000 | 2023-05-30 12:04PM EDT | 200.00 | 2.29 | 2.12 | 2.32 | -0.01 | -0.43% | 3 | 1,115 | 43.19% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2023-05-26 10:22AM EDT | 55.00 | 2.21 | 2.06 | 2.20 | 0.00 | - | 1 | 941 | 52.32% |
| ABNB240621P00060000 | 2023-05-24 2:15PM EDT | 60.00 | 3.10 | 2.73 | 2.87 | 0.00 | - | 1 | 52 | 50.72% |
| ABNB240621P00065000 | 2023-05-30 10:14AM EDT | 65.00 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 1 | 578 | 49.70% |
| ABNB240621P00070000 | 2023-05-26 10:31AM EDT | 70.00 | 4.70 | 4.45 | 4.70 | 0.00 | - | 69 | 657 | 48.44% |
| ABNB240621P00075000 | 2023-05-30 11:56AM EDT | 75.00 | 5.65 | 5.60 | 5.90 | -0.05 | -0.88% | 2 | 668 | 47.36% |
| ABNB240621P00080000 | 2023-05-30 11:40AM EDT | 80.00 | 6.85 | 6.90 | 7.25 | -0.20 | -2.84% | 10 | 1,296 | 46.23% |
| ABNB240621P00085000 | 2023-05-26 10:09AM EDT | 85.00 | 8.70 | 8.40 | 8.70 | 0.00 | - | 1 | 288 | 44.90% |
| ABNB240621P00090000 | 2023-05-30 9:58AM EDT | 90.00 | 9.90 | 10.05 | 10.50 | -0.30 | -2.94% | 11 | 307 | 44.07% |
| ABNB240621P00095000 | 2023-05-26 11:05AM EDT | 95.00 | 11.90 | 12.00 | 12.30 | 0.00 | - | 1 | 1,024 | 42.74% |
| ABNB240621P00100000 | 2023-05-30 10:56AM EDT | 100.00 | 13.95 | 14.10 | 14.30 | 0.00 | - | 12 | 1,363 | 41.46% |
| ABNB240621P00105000 | 2023-05-26 12:44PM EDT | 105.00 | 16.15 | 16.35 | 16.65 | 0.00 | - | 1 | 117 | 40.57% |
| ABNB240621P00110000 | 2023-05-26 11:13AM EDT | 110.00 | 18.85 | 18.75 | 19.20 | 0.00 | - | 2 | 246 | 39.67% |
| ABNB240621P00115000 | 2023-05-23 9:32AM EDT | 115.00 | 20.36 | 21.55 | 21.85 | 0.00 | - | 7 | 200 | 38.55% |
| ABNB240621P00120000 | 2023-05-30 1:40PM EDT | 120.00 | 24.25 | 24.35 | 24.70 | +0.20 | +0.83% | 18 | 356 | 37.42% |
| ABNB240621P00125000 | 2023-05-26 2:38PM EDT | 125.00 | 27.20 | 27.30 | 27.85 | -0.20 | -0.73% | 17 | 618 | 36.52% |
| ABNB240621P00130000 | 2023-05-25 3:48PM EDT | 130.00 | 30.40 | 30.70 | 31.15 | -1.95 | -6.03% | 13 | 281 | 35.50% |
| ABNB240621P00135000 | 2023-05-26 10:51AM EDT | 135.00 | 34.00 | 34.10 | 34.50 | 0.00 | - | 3 | 166 | 34.12% |
| ABNB240621P00140000 | 2023-05-25 9:43AM EDT | 140.00 | 39.05 | 37.75 | 38.20 | 0.00 | - | 6 | 38 | 33.12% |
| ABNB240621P00145000 | 2023-05-23 11:23AM EDT | 145.00 | 40.30 | 41.60 | 42.10 | 0.00 | - | 2 | 114 | 32.17% |
| ABNB240621P00150000 | 2023-05-10 1:20PM EDT | 150.00 | 41.50 | 45.55 | 46.05 | 0.00 | - | 6 | 70 | 30.79% |
| ABNB240621P00155000 | 2023-05-10 10:12AM EDT | 155.00 | 44.90 | 49.80 | 50.50 | 0.00 | - | 11 | 172 | 30.62% |
| ABNB240621P00160000 | 2023-05-10 10:02AM EDT | 160.00 | 50.10 | 54.15 | 55.00 | 0.00 | - | 3 | 75 | 30.26% |
| ABNB240621P00165000 | 2023-03-27 9:52AM EDT | 165.00 | 51.10 | 53.50 | 54.35 | 0.00 | - | 2 | 173 | 0.00% |
| ABNB240621P00170000 | 2023-05-17 10:58AM EDT | 170.00 | 62.85 | 63.30 | 64.15 | 0.00 | - | 34 | 88 | 28.89% |
| ABNB240621P00175000 | 2023-03-01 1:11PM EDT | 175.00 | 56.90 | 54.05 | 54.95 | 0.00 | - | 31 | 78 | 0.00% |
| ABNB240621P00180000 | 2023-05-10 10:22AM EDT | 180.00 | 67.50 | 72.95 | 73.85 | 0.00 | - | 5 | 3 | 29.38% |
| ABNB240621P00185000 | 2023-05-04 1:26PM EDT | 185.00 | 68.50 | 77.85 | 78.90 | 0.00 | - | - | 0 | 30.95% |
| ABNB240621P00190000 | 2023-05-04 2:38PM EDT | 190.00 | 73.15 | 82.90 | 83.95 | 0.00 | - | 2 | 0 | 32.47% |
| ABNB240621P00195000 | 2023-05-09 3:52PM EDT | 195.00 | 69.45 | 87.95 | 88.90 | 0.00 | - | 10 | 0 | 33.19% |
© 2023 Yahoo. Todos os direitos reservados.