ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2023-05-31 9:59AM EDT | 45.00 | 65.70 | 76.95 | 78.55 | 0.00 | - | 1 | 29 | 74.56% |
| ABNB250117C00050000 | 2023-06-07 10:32AM EDT | 50.00 | 73.40 | 72.90 | 74.25 | -0.60 | -0.81% | 4 | 121 | 71.28% |
| ABNB250117C00055000 | 2023-05-23 3:55PM EDT | 55.00 | 59.50 | 68.80 | 70.45 | 0.00 | - | 1 | 80 | 68.90% |
| ABNB250117C00060000 | 2023-06-05 2:24PM EDT | 60.00 | 64.28 | 65.25 | 66.30 | 0.00 | - | 1 | 62 | 66.76% |
| ABNB250117C00065000 | 2023-06-06 9:49AM EDT | 65.00 | 62.78 | 61.50 | 62.40 | 0.00 | - | 1 | 103 | 64.55% |
| ABNB250117C00070000 | 2023-06-05 9:54AM EDT | 70.00 | 54.40 | 57.90 | 58.80 | 0.00 | - | 1 | 64 | 62.87% |
| ABNB250117C00075000 | 2023-05-15 2:43PM EDT | 75.00 | 44.31 | 54.35 | 55.35 | 0.00 | - | 1 | 27 | 61.28% |
| ABNB250117C00080000 | 2023-06-06 9:48AM EDT | 80.00 | 52.30 | 51.00 | 52.05 | 0.00 | - | 2 | 72 | 59.94% |
| ABNB250117C00085000 | 2023-06-05 3:59PM EDT | 85.00 | 46.83 | 47.65 | 48.75 | 0.00 | - | 1 | 95 | 58.41% |
| ABNB250117C00090000 | 2023-06-07 9:32AM EDT | 90.00 | 46.00 | 44.50 | 45.65 | +0.10 | +0.22% | 1 | 191 | 57.15% |
| ABNB250117C00095000 | 2023-06-01 9:36AM EDT | 95.00 | 36.00 | 41.50 | 42.30 | 0.00 | - | 2 | 116 | 55.61% |
| ABNB250117C00100000 | 2023-06-06 3:48PM EDT | 100.00 | 38.60 | 38.65 | 39.30 | 0.00 | - | 1 | 503 | 54.41% |
| ABNB250117C00105000 | 2023-06-06 12:00PM EDT | 105.00 | 37.45 | 35.90 | 36.50 | 0.00 | - | 1 | 410 | 53.32% |
| ABNB250117C00110000 | 2023-06-06 3:06PM EDT | 110.00 | 35.05 | 33.30 | 33.85 | +0.75 | +2.19% | 1 | 523 | 52.34% |
| ABNB250117C00115000 | 2023-06-06 1:00PM EDT | 115.00 | 31.70 | 30.85 | 31.40 | 0.00 | - | 4 | 446 | 51.48% |
| ABNB250117C00120000 | 2023-06-07 10:27AM EDT | 120.00 | 28.80 | 28.55 | 29.00 | -1.05 | -3.52% | 3 | 682 | 50.62% |
| ABNB250117C00125000 | 2023-06-02 3:14PM EDT | 125.00 | 28.00 | 26.35 | 26.85 | +1.20 | +4.48% | 1 | 166 | 50.32% |
| ABNB250117C00130000 | 2023-06-02 1:14PM EDT | 130.00 | 25.06 | 24.35 | 24.80 | 0.00 | - | 2 | 614 | 49.62% |
| ABNB250117C00135000 | 2023-06-06 10:22AM EDT | 135.00 | 23.60 | 22.00 | 22.75 | 0.00 | - | 2 | 305 | 48.75% |
| ABNB250117C00140000 | 2023-06-06 9:59AM EDT | 140.00 | 20.50 | 20.55 | 20.90 | -1.20 | -5.53% | 3 | 990 | 48.05% |
| ABNB250117C00145000 | 2023-06-07 9:32AM EDT | 145.00 | 20.10 | 18.85 | 19.15 | +0.20 | +1.01% | 1 | 274 | 47.35% |
| ABNB250117C00150000 | 2023-06-06 10:30AM EDT | 150.00 | 18.02 | 17.25 | 17.55 | 0.00 | - | 1 | 441 | 46.75% |
| ABNB250117C00155000 | 2023-06-02 9:46AM EDT | 155.00 | 16.00 | 15.50 | 16.15 | 0.00 | - | 1 | 130 | 46.34% |
| ABNB250117C00160000 | 2023-06-02 1:14PM EDT | 160.00 | 15.20 | 14.20 | 14.80 | 0.00 | - | 1 | 508 | 45.86% |
| ABNB250117C00165000 | 2023-06-06 10:45AM EDT | 165.00 | 14.00 | 13.00 | 13.50 | 0.00 | - | 3 | 79 | 45.32% |
| ABNB250117C00170000 | 2023-06-06 10:11AM EDT | 170.00 | 13.00 | 11.80 | 12.35 | 0.00 | - | 1 | 61 | 44.90% |
| ABNB250117C00175000 | 2023-05-22 12:03PM EDT | 175.00 | 9.02 | 10.90 | 11.25 | 0.00 | - | 1 | 93 | 44.44% |
| ABNB250117C00180000 | 2023-06-05 12:59PM EDT | 180.00 | 9.85 | 9.90 | 10.30 | 0.00 | - | 2 | 2,171 | 44.12% |
| ABNB250117C00185000 | 2023-05-26 10:16AM EDT | 185.00 | 6.90 | 8.95 | 9.45 | 0.00 | - | 2 | 212 | 43.86% |
| ABNB250117C00190000 | 2023-06-02 3:20PM EDT | 190.00 | 8.90 | 8.25 | 8.65 | 0.00 | - | 4 | 464 | 43.59% |
| ABNB250117C00195000 | 2023-06-05 12:00PM EDT | 195.00 | 7.50 | 7.55 | 8.00 | 0.00 | - | 1 | 69 | 43.50% |
| ABNB250117C00200000 | 2023-06-07 10:27AM EDT | 200.00 | 6.95 | 7.00 | 7.25 | -0.15 | -2.11% | 1 | 2,466 | 43.10% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2023-06-07 10:59AM EDT | 45.00 | 1.89 | 1.90 | 2.00 | -0.01 | -0.53% | 30 | 4,255 | 55.36% |
| ABNB250117P00050000 | 2023-06-05 2:55PM EDT | 50.00 | 2.50 | 2.26 | 2.60 | 0.00 | - | 1 | 2,026 | 53.03% |
| ABNB250117P00055000 | 2023-06-06 10:49AM EDT | 55.00 | 3.13 | 2.86 | 3.25 | 0.00 | - | 1 | 1,660 | 51.26% |
| ABNB250117P00060000 | 2023-06-06 2:15PM EDT | 60.00 | 3.75 | 3.70 | 4.00 | 0.00 | - | 26 | 651 | 50.59% |
| ABNB250117P00065000 | 2023-06-06 3:41PM EDT | 65.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 11 | 407 | 48.85% |
| ABNB250117P00070000 | 2023-05-24 9:43AM EDT | 70.00 | 7.30 | 5.45 | 5.75 | 0.00 | - | 2 | 825 | 47.38% |
| ABNB250117P00075000 | 2023-05-31 1:56PM EDT | 75.00 | 8.25 | 6.55 | 6.85 | 0.00 | - | 4 | 177 | 46.09% |
| ABNB250117P00080000 | 2023-06-06 3:41PM EDT | 80.00 | 8.10 | 7.75 | 8.10 | 0.00 | - | 5 | 482 | 44.92% |
| ABNB250117P00085000 | 2023-06-05 9:46AM EDT | 85.00 | 10.00 | 9.20 | 9.50 | 0.00 | - | 15 | 933 | 43.84% |
| ABNB250117P00090000 | 2023-06-06 12:50PM EDT | 90.00 | 10.75 | 10.65 | 11.05 | 0.00 | - | 32 | 794 | 42.82% |
| ABNB250117P00095000 | 2023-06-02 1:27PM EDT | 95.00 | 12.65 | 12.35 | 12.70 | 0.00 | - | 15 | 3,468 | 41.74% |
| ABNB250117P00100000 | 2023-06-07 9:32AM EDT | 100.00 | 14.00 | 14.20 | 14.60 | -0.26 | -1.82% | 5 | 2,392 | 40.89% |
| ABNB250117P00105000 | 2023-06-06 9:44AM EDT | 105.00 | 16.48 | 16.20 | 16.45 | 0.00 | - | 1 | 1,736 | 39.69% |
| ABNB250117P00110000 | 2023-06-07 9:32AM EDT | 110.00 | 18.55 | 18.25 | 18.65 | -0.03 | -0.16% | 2 | 1,073 | 38.87% |
| ABNB250117P00115000 | 2023-06-02 10:49AM EDT | 115.00 | 21.40 | 20.55 | 20.95 | 0.00 | - | 1 | 331 | 37.97% |
| ABNB250117P00120000 | 2023-06-06 3:45PM EDT | 120.00 | 23.25 | 22.95 | 23.40 | 0.00 | - | 5 | 2,701 | 37.08% |
| ABNB250117P00125000 | 2023-06-06 10:20AM EDT | 125.00 | 25.20 | 25.55 | 26.00 | 0.00 | - | 1 | 481 | 36.18% |
| ABNB250117P00130000 | 2023-05-26 9:31AM EDT | 130.00 | 34.94 | 28.20 | 28.80 | 0.00 | - | 1 | 479 | 35.36% |
| ABNB250117P00135000 | 2023-05-02 1:37PM EDT | 135.00 | 32.05 | 34.05 | 34.75 | 0.00 | - | 5 | 63 | 39.57% |
| ABNB250117P00140000 | 2023-06-02 11:34AM EDT | 140.00 | 35.20 | 34.20 | 34.70 | 0.00 | - | 10 | 117 | 33.44% |
| ABNB250117P00145000 | 2023-05-10 10:42AM EDT | 145.00 | 41.03 | 37.35 | 38.10 | 0.00 | - | 1 | 76 | 32.86% |
| ABNB250117P00150000 | 2023-06-07 9:47AM EDT | 150.00 | 40.00 | 40.85 | 41.35 | -9.67 | -19.47% | 1 | 178 | 31.74% |
| ABNB250117P00155000 | 2023-05-10 10:13AM EDT | 155.00 | 47.65 | 44.20 | 44.85 | 0.00 | - | 2 | 12 | 30.77% |
| ABNB250117P00160000 | 2023-06-01 12:55PM EDT | 160.00 | 52.00 | 48.00 | 48.50 | 0.00 | - | 2 | 31 | 29.80% |
| ABNB250117P00165000 | 2023-05-10 10:23AM EDT | 165.00 | 56.15 | 51.70 | 52.30 | 0.00 | - | 5 | 23 | 28.80% |
| ABNB250117P00170000 | 2023-05-10 10:12AM EDT | 170.00 | 59.50 | 55.55 | 56.65 | 0.00 | - | 10 | 9 | 28.75% |
| ABNB250117P00175000 | 2023-05-10 10:12AM EDT | 175.00 | 63.45 | 59.85 | 61.15 | 0.00 | - | 9 | 22 | 28.86% |
| ABNB250117P00180000 | 2023-05-26 10:23AM EDT | 180.00 | 74.22 | 64.05 | 65.25 | 0.00 | - | 3 | 51 | 27.69% |
| ABNB250117P00185000 | 2023-05-10 10:12AM EDT | 185.00 | 72.25 | 68.50 | 69.05 | 0.00 | - | 7 | 7 | 24.93% |
| ABNB250117P00190000 | 2023-05-22 9:31AM EDT | 190.00 | 83.70 | 73.05 | 74.25 | 0.00 | - | 10 | 4 | 26.71% |
| ABNB250117P00195000 | 2023-05-15 3:54PM EDT | 195.00 | 89.15 | 77.95 | 78.75 | 0.00 | - | - | 0 | 25.72% |
| ABNB250117P00200000 | 2023-05-15 3:54PM EDT | 200.00 | 94.10 | 82.70 | 83.80 | 0.00 | - | 1 | 0 | 26.88% |
© 2023 Yahoo. Todos os direitos reservados.