ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250117C000450002023-05-31 9:59AM EDT45.0065.7076.9578.550.00-12974.56%
ABNB250117C000500002023-06-07 10:32AM EDT50.0073.4072.9074.25-0.60-0.81%412171.28%
ABNB250117C000550002023-05-23 3:55PM EDT55.0059.5068.8070.450.00-18068.90%
ABNB250117C000600002023-06-05 2:24PM EDT60.0064.2865.2566.300.00-16266.76%
ABNB250117C000650002023-06-06 9:49AM EDT65.0062.7861.5062.400.00-110364.55%
ABNB250117C000700002023-06-05 9:54AM EDT70.0054.4057.9058.800.00-16462.87%
ABNB250117C000750002023-05-15 2:43PM EDT75.0044.3154.3555.350.00-12761.28%
ABNB250117C000800002023-06-06 9:48AM EDT80.0052.3051.0052.050.00-27259.94%
ABNB250117C000850002023-06-05 3:59PM EDT85.0046.8347.6548.750.00-19558.41%
ABNB250117C000900002023-06-07 9:32AM EDT90.0046.0044.5045.65+0.10+0.22%119157.15%
ABNB250117C000950002023-06-01 9:36AM EDT95.0036.0041.5042.300.00-211655.61%
ABNB250117C001000002023-06-06 3:48PM EDT100.0038.6038.6539.300.00-150354.41%
ABNB250117C001050002023-06-06 12:00PM EDT105.0037.4535.9036.500.00-141053.32%
ABNB250117C001100002023-06-06 3:06PM EDT110.0035.0533.3033.85+0.75+2.19%152352.34%
ABNB250117C001150002023-06-06 1:00PM EDT115.0031.7030.8531.400.00-444651.48%
ABNB250117C001200002023-06-07 10:27AM EDT120.0028.8028.5529.00-1.05-3.52%368250.62%
ABNB250117C001250002023-06-02 3:14PM EDT125.0028.0026.3526.85+1.20+4.48%116650.32%
ABNB250117C001300002023-06-02 1:14PM EDT130.0025.0624.3524.800.00-261449.62%
ABNB250117C001350002023-06-06 10:22AM EDT135.0023.6022.0022.750.00-230548.75%
ABNB250117C001400002023-06-06 9:59AM EDT140.0020.5020.5520.90-1.20-5.53%399048.05%
ABNB250117C001450002023-06-07 9:32AM EDT145.0020.1018.8519.15+0.20+1.01%127447.35%
ABNB250117C001500002023-06-06 10:30AM EDT150.0018.0217.2517.550.00-144146.75%
ABNB250117C001550002023-06-02 9:46AM EDT155.0016.0015.5016.150.00-113046.34%
ABNB250117C001600002023-06-02 1:14PM EDT160.0015.2014.2014.800.00-150845.86%
ABNB250117C001650002023-06-06 10:45AM EDT165.0014.0013.0013.500.00-37945.32%
ABNB250117C001700002023-06-06 10:11AM EDT170.0013.0011.8012.350.00-16144.90%
ABNB250117C001750002023-05-22 12:03PM EDT175.009.0210.9011.250.00-19344.44%
ABNB250117C001800002023-06-05 12:59PM EDT180.009.859.9010.300.00-22,17144.12%
ABNB250117C001850002023-05-26 10:16AM EDT185.006.908.959.450.00-221243.86%
ABNB250117C001900002023-06-02 3:20PM EDT190.008.908.258.650.00-446443.59%
ABNB250117C001950002023-06-05 12:00PM EDT195.007.507.558.000.00-16943.50%
ABNB250117C002000002023-06-07 10:27AM EDT200.006.957.007.25-0.15-2.11%12,46643.10%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB250117P000450002023-06-07 10:59AM EDT45.001.891.902.00-0.01-0.53%304,25555.36%
ABNB250117P000500002023-06-05 2:55PM EDT50.002.502.262.600.00-12,02653.03%
ABNB250117P000550002023-06-06 10:49AM EDT55.003.132.863.250.00-11,66051.26%
ABNB250117P000600002023-06-06 2:15PM EDT60.003.753.704.000.00-2665150.59%
ABNB250117P000650002023-06-06 3:41PM EDT65.004.804.504.800.00-1140748.85%
ABNB250117P000700002023-05-24 9:43AM EDT70.007.305.455.750.00-282547.38%
ABNB250117P000750002023-05-31 1:56PM EDT75.008.256.556.850.00-417746.09%
ABNB250117P000800002023-06-06 3:41PM EDT80.008.107.758.100.00-548244.92%
ABNB250117P000850002023-06-05 9:46AM EDT85.0010.009.209.500.00-1593343.84%
ABNB250117P000900002023-06-06 12:50PM EDT90.0010.7510.6511.050.00-3279442.82%
ABNB250117P000950002023-06-02 1:27PM EDT95.0012.6512.3512.700.00-153,46841.74%
ABNB250117P001000002023-06-07 9:32AM EDT100.0014.0014.2014.60-0.26-1.82%52,39240.89%
ABNB250117P001050002023-06-06 9:44AM EDT105.0016.4816.2016.450.00-11,73639.69%
ABNB250117P001100002023-06-07 9:32AM EDT110.0018.5518.2518.65-0.03-0.16%21,07338.87%
ABNB250117P001150002023-06-02 10:49AM EDT115.0021.4020.5520.950.00-133137.97%
ABNB250117P001200002023-06-06 3:45PM EDT120.0023.2522.9523.400.00-52,70137.08%
ABNB250117P001250002023-06-06 10:20AM EDT125.0025.2025.5526.000.00-148136.18%
ABNB250117P001300002023-05-26 9:31AM EDT130.0034.9428.2028.800.00-147935.36%
ABNB250117P001350002023-05-02 1:37PM EDT135.0032.0534.0534.750.00-56339.57%
ABNB250117P001400002023-06-02 11:34AM EDT140.0035.2034.2034.700.00-1011733.44%
ABNB250117P001450002023-05-10 10:42AM EDT145.0041.0337.3538.100.00-17632.86%
ABNB250117P001500002023-06-07 9:47AM EDT150.0040.0040.8541.35-9.67-19.47%117831.74%
ABNB250117P001550002023-05-10 10:13AM EDT155.0047.6544.2044.850.00-21230.77%
ABNB250117P001600002023-06-01 12:55PM EDT160.0052.0048.0048.500.00-23129.80%
ABNB250117P001650002023-05-10 10:23AM EDT165.0056.1551.7052.300.00-52328.80%
ABNB250117P001700002023-05-10 10:12AM EDT170.0059.5055.5556.650.00-10928.75%
ABNB250117P001750002023-05-10 10:12AM EDT175.0063.4559.8561.150.00-92228.86%
ABNB250117P001800002023-05-26 10:23AM EDT180.0074.2264.0565.250.00-35127.69%
ABNB250117P001850002023-05-10 10:12AM EDT185.0072.2568.5069.050.00-7724.93%
ABNB250117P001900002023-05-22 9:31AM EDT190.0083.7073.0574.250.00-10426.71%
ABNB250117P001950002023-05-15 3:54PM EDT195.0089.1577.9578.750.00--025.72%
ABNB250117P002000002023-05-15 3:54PM EDT200.0094.1082.7083.800.00-1026.88%