ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602C00065000 | 2023-05-26 12:07PM EDT | 65.00 | 42.50 | 41.15 | 42.80 | +3.40 | +8.70% | 2 | 3 | 191.80% |
| ABNB230602C00080000 | 2023-05-17 11:14AM EDT | 80.00 | 27.15 | 26.50 | 27.20 | -0.35 | -1.27% | 1 | 5 | 97.27% |
| ABNB230602C00085000 | 2023-05-10 1:34PM EDT | 85.00 | 28.77 | 21.55 | 22.15 | 0.00 | - | 6 | 5 | 78.91% |
| ABNB230602C00090000 | 2023-05-26 2:49PM EDT | 90.00 | 17.12 | 16.65 | 17.10 | +0.99 | +6.14% | 3 | 14 | 65.82% |
| ABNB230602C00095000 | 2023-05-25 9:55AM EDT | 95.00 | 12.43 | 11.70 | 12.30 | +1.54 | +14.14% | 1 | 28 | 58.40% |
| ABNB230602C00096000 | 2023-05-23 1:34PM EDT | 96.00 | 10.55 | 10.65 | 11.25 | 0.00 | - | 1 | 1 | 50.78% |
| ABNB230602C00099000 | 2023-05-26 1:47PM EDT | 99.00 | 8.29 | 7.95 | 8.45 | +1.62 | +24.29% | 1 | 9 | 50.29% |
| ABNB230602C00100000 | 2023-05-26 12:16PM EDT | 100.00 | 7.80 | 7.05 | 7.40 | +2.05 | +35.65% | 114 | 290 | 52.10% |
| ABNB230602C00101000 | 2023-05-26 9:36AM EDT | 101.00 | 5.57 | 6.15 | 6.45 | -0.68 | -10.88% | 22 | 70 | 48.24% |
| ABNB230602C00102000 | 2023-05-26 2:06PM EDT | 102.00 | 5.50 | 5.30 | 5.70 | +1.75 | +46.67% | 26 | 38 | 49.12% |
| ABNB230602C00103000 | 2023-05-26 3:54PM EDT | 103.00 | 4.65 | 4.55 | 4.75 | +1.55 | +50.00% | 14 | 47 | 44.24% |
| ABNB230602C00104000 | 2023-05-26 3:14PM EDT | 104.00 | 4.15 | 3.80 | 4.00 | +1.28 | +44.60% | 175 | 158 | 43.21% |
| ABNB230602C00105000 | 2023-05-26 3:47PM EDT | 105.00 | 3.16 | 3.10 | 3.30 | +0.99 | +45.62% | 196 | 588 | 42.14% |
| ABNB230602C00106000 | 2023-05-26 3:57PM EDT | 106.00 | 2.68 | 2.55 | 2.63 | +0.81 | +43.32% | 222 | 453 | 40.45% |
| ABNB230602C00107000 | 2023-05-26 3:59PM EDT | 107.00 | 2.08 | 2.01 | 2.09 | +0.64 | +44.44% | 489 | 2,644 | 39.94% |
| ABNB230602C00108000 | 2023-05-26 3:59PM EDT | 108.00 | 1.65 | 1.57 | 1.64 | +0.56 | +51.38% | 2,101 | 2,072 | 39.75% |
| ABNB230602C00109000 | 2023-05-26 3:59PM EDT | 109.00 | 1.23 | 1.19 | 1.25 | +0.31 | +33.70% | 1,966 | 1,084 | 39.36% |
| ABNB230602C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.93 | 0.90 | 0.95 | +0.26 | +38.81% | 1,034 | 954 | 39.40% |
| ABNB230602C00111000 | 2023-05-26 3:58PM EDT | 111.00 | 0.71 | 0.66 | 0.70 | +0.21 | +42.00% | 415 | 2,073 | 39.26% |
| ABNB230602C00112000 | 2023-05-26 3:57PM EDT | 112.00 | 0.54 | 0.49 | 0.55 | +0.14 | +35.00% | 2,319 | 291 | 40.33% |
| ABNB230602C00113000 | 2023-05-26 3:53PM EDT | 113.00 | 0.39 | 0.36 | 0.40 | +0.10 | +34.48% | 256 | 4,087 | 40.38% |
| ABNB230602C00114000 | 2023-05-26 3:56PM EDT | 114.00 | 0.27 | 0.26 | 0.35 | +0.06 | +28.57% | 78 | 273 | 42.87% |
| ABNB230602C00115000 | 2023-05-26 3:41PM EDT | 115.00 | 0.23 | 0.19 | 0.23 | +0.06 | +35.29% | 369 | 12,834 | 41.90% |
| ABNB230602C00116000 | 2023-05-26 3:51PM EDT | 116.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 43 | 149 | 41.80% |
| ABNB230602C00117000 | 2023-05-26 3:18PM EDT | 117.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 126 | 119 | 43.26% |
| ABNB230602C00118000 | 2023-05-26 3:55PM EDT | 118.00 | 0.13 | 0.08 | 0.13 | +0.05 | +62.50% | 174 | 216 | 46.39% |
| ABNB230602C00119000 | 2023-05-26 2:03PM EDT | 119.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 25 | 1,355 | 47.07% |
| ABNB230602C00120000 | 2023-05-26 3:46PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 212 | 517 | 45.90% |
| ABNB230602C00121000 | 2023-05-26 10:23AM EDT | 121.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 11 | 28 | 47.27% |
| ABNB230602C00122000 | 2023-05-26 1:49PM EDT | 122.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 46 | 227 | 48.44% |
| ABNB230602C00123000 | 2023-05-26 2:37PM EDT | 123.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 24 | 215 | 48.83% |
| ABNB230602C00124000 | 2023-05-25 11:07AM EDT | 124.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 3 | 43 | 50.00% |
| ABNB230602C00125000 | 2023-05-26 3:55PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 150 | 52.34% |
| ABNB230602C00126000 | 2023-05-26 12:13PM EDT | 126.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 127 | 53.13% |
| ABNB230602C00127000 | 2023-05-26 11:43AM EDT | 127.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 195 | 53.91% |
| ABNB230602C00128000 | 2023-05-19 1:27PM EDT | 128.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 73 | 55.47% |
| ABNB230602C00129000 | 2023-05-24 2:04PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 177 | 57.81% |
| ABNB230602C00130000 | 2023-05-24 2:12PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 186 | 60.16% |
| ABNB230602C00131000 | 2023-05-22 9:51AM EDT | 131.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 59.38% |
| ABNB230602C00132000 | 2023-05-26 12:58PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 48 | 64.06% |
| ABNB230602C00133000 | 2023-05-22 12:09PM EDT | 133.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 161 | 63.28% |
| ABNB230602C00135000 | 2023-05-19 12:20PM EDT | 135.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 73 | 67.19% |
| ABNB230602C00140000 | 2023-05-26 3:04PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 76.56% |
| ABNB230602C00145000 | 2023-05-26 3:04PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 77 | 79.69% |
| ABNB230602C00150000 | 2023-05-18 1:08PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 28 | 93.75% |
| ABNB230602C00155000 | 2023-05-15 1:55PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 101.56% |
| ABNB230602C00160000 | 2023-05-19 12:29PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 118.75% |
| ABNB230602C00165000 | 2023-05-09 3:36PM EDT | 165.00 | 0.34 | 0.00 | 0.13 | 0.00 | - | - | 2 | 141.41% |
| ABNB230602C00170000 | 2023-05-17 2:00PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 128.13% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602P00065000 | 2023-05-03 1:22PM EDT | 65.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 142.19% |
| ABNB230602P00070000 | 2023-05-10 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 109.38% |
| ABNB230602P00075000 | 2023-05-26 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 5 | 93.75% |
| ABNB230602P00080000 | 2023-05-24 3:23PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 891 | 86.72% |
| ABNB230602P00085000 | 2023-05-26 10:45AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 602 | 67.19% |
| ABNB230602P00090000 | 2023-05-26 3:40PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 277 | 577 | 57.81% |
| ABNB230602P00095000 | 2023-05-26 3:38PM EDT | 95.00 | 0.08 | 0.07 | 0.09 | -0.24 | -75.00% | 188 | 2,730 | 50.39% |
| ABNB230602P00096000 | 2023-05-26 3:12PM EDT | 96.00 | 0.11 | 0.10 | 0.17 | -0.25 | -69.44% | 442 | 210 | 50.39% |
| ABNB230602P00097000 | 2023-05-26 3:28PM EDT | 97.00 | 0.13 | 0.13 | 0.15 | -0.33 | -71.74% | 99 | 678 | 47.46% |
| ABNB230602P00098000 | 2023-05-26 3:38PM EDT | 98.00 | 0.18 | 0.17 | 0.24 | -0.54 | -75.00% | 164 | 195 | 48.44% |
| ABNB230602P00099000 | 2023-05-26 3:42PM EDT | 99.00 | 0.24 | 0.23 | 0.26 | -0.49 | -67.12% | 65 | 1,597 | 44.92% |
| ABNB230602P00100000 | 2023-05-26 3:56PM EDT | 100.00 | 0.32 | 0.31 | 0.39 | -0.58 | -64.44% | 562 | 4,760 | 45.51% |
| ABNB230602P00101000 | 2023-05-26 3:57PM EDT | 101.00 | 0.41 | 0.41 | 0.49 | -0.72 | -63.72% | 91 | 334 | 43.80% |
| ABNB230602P00102000 | 2023-05-26 3:55PM EDT | 102.00 | 0.55 | 0.55 | 0.65 | -0.87 | -61.27% | 178 | 260 | 43.02% |
| ABNB230602P00103000 | 2023-05-26 3:59PM EDT | 103.00 | 0.74 | 0.74 | 0.85 | -1.06 | -58.89% | 694 | 317 | 42.19% |
| ABNB230602P00104000 | 2023-05-26 3:59PM EDT | 104.00 | 0.96 | 0.97 | 1.08 | -1.23 | -56.16% | 736 | 574 | 40.92% |
| ABNB230602P00105000 | 2023-05-26 3:59PM EDT | 105.00 | 1.28 | 1.29 | 1.35 | -1.37 | -51.70% | 2,387 | 4,490 | 39.40% |
| ABNB230602P00106000 | 2023-05-26 3:59PM EDT | 106.00 | 1.67 | 1.67 | 1.74 | -1.57 | -48.46% | 2,278 | 225 | 38.97% |
| ABNB230602P00107000 | 2023-05-26 3:57PM EDT | 107.00 | 2.12 | 2.11 | 2.20 | -1.81 | -46.06% | 445 | 197 | 38.48% |
| ABNB230602P00108000 | 2023-05-26 3:57PM EDT | 108.00 | 2.64 | 2.65 | 2.77 | -1.96 | -42.61% | 143 | 249 | 38.62% |
| ABNB230602P00109000 | 2023-05-26 3:55PM EDT | 109.00 | 3.26 | 3.25 | 3.40 | -1.97 | -37.67% | 93 | 486 | 38.57% |
| ABNB230602P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 4.02 | 3.95 | 4.25 | -2.03 | -33.55% | 175 | 274 | 41.75% |
| ABNB230602P00111000 | 2023-05-26 3:26PM EDT | 111.00 | 4.65 | 4.70 | 5.00 | -2.17 | -31.82% | 17 | 76 | 41.85% |
| ABNB230602P00112000 | 2023-05-26 3:16PM EDT | 112.00 | 5.40 | 5.45 | 5.85 | -1.70 | -23.94% | 40 | 336 | 43.26% |
| ABNB230602P00113000 | 2023-05-26 3:41PM EDT | 113.00 | 6.37 | 6.30 | 6.70 | -2.33 | -26.78% | 32 | 69 | 43.80% |
| ABNB230602P00114000 | 2023-05-26 10:18AM EDT | 114.00 | 7.83 | 7.25 | 7.60 | -1.69 | -17.75% | 1 | 46 | 44.92% |
| ABNB230602P00115000 | 2023-05-26 12:41PM EDT | 115.00 | 7.72 | 8.10 | 8.55 | -2.74 | -26.20% | 20 | 171 | 47.17% |
| ABNB230602P00116000 | 2023-05-25 3:48PM EDT | 116.00 | 11.65 | 9.00 | 9.50 | 0.00 | - | 2 | 80 | 49.02% |
| ABNB230602P00117000 | 2023-05-25 9:41AM EDT | 117.00 | 11.05 | 9.95 | 10.50 | 0.00 | - | 1 | 31 | 52.73% |
| ABNB230602P00118000 | 2023-05-25 11:54AM EDT | 118.00 | 13.32 | 10.85 | 11.45 | 0.00 | - | 1 | 52 | 53.91% |
| ABNB230602P00119000 | 2023-05-26 12:16PM EDT | 119.00 | 11.56 | 11.85 | 12.55 | -3.24 | -21.89% | 1 | 13 | 62.06% |
| ABNB230602P00120000 | 2023-05-26 10:33AM EDT | 120.00 | 13.40 | 12.85 | 13.50 | -2.00 | -12.99% | 3 | 29 | 63.18% |
| ABNB230602P00121000 | 2023-05-24 9:44AM EDT | 121.00 | 16.05 | 13.75 | 14.50 | 0.00 | - | 9 | 0 | 66.60% |
| ABNB230602P00122000 | 2023-05-22 10:45AM EDT | 122.00 | 12.45 | 14.85 | 15.50 | 0.00 | - | 1 | 0 | 69.82% |
| ABNB230602P00123000 | 2023-05-22 9:38AM EDT | 123.00 | 16.05 | 15.80 | 16.60 | 0.00 | - | 1 | 0 | 78.03% |
| ABNB230602P00124000 | 2023-05-26 11:23AM EDT | 124.00 | 17.10 | 16.85 | 17.45 | +2.45 | +16.72% | 2 | 0 | 73.44% |
| ABNB230602P00125000 | 2023-05-26 11:23AM EDT | 125.00 | 18.10 | 17.85 | 18.40 | +0.85 | +4.93% | 1 | 0 | 73.24% |
| ABNB230602P00126000 | 2023-05-22 1:14PM EDT | 126.00 | 16.15 | 18.70 | 19.60 | 0.00 | - | 2 | 0 | 87.79% |
| ABNB230602P00127000 | 2023-05-12 9:57AM EDT | 127.00 | 19.10 | 19.80 | 20.55 | 0.00 | - | - | 0 | 88.28% |
| ABNB230602P00128000 | 2023-05-24 1:25PM EDT | 128.00 | 23.35 | 20.80 | 21.50 | 0.00 | - | 1 | 0 | 88.38% |
| ABNB230602P00129000 | 2023-05-25 11:16AM EDT | 129.00 | 23.95 | 21.90 | 22.50 | 0.00 | - | 1 | 0 | 55.47% |
| ABNB230602P00130000 | 2023-05-12 3:10PM EDT | 130.00 | 25.00 | 22.85 | 23.50 | 0.00 | - | 2 | 0 | 94.24% |
| ABNB230602P00132000 | 2023-05-09 3:38PM EDT | 132.00 | 9.15 | 24.70 | 25.70 | 0.00 | - | - | 0 | 60.94% |
| ABNB230602P00133000 | 2023-05-15 3:47PM EDT | 133.00 | 27.30 | 25.65 | 26.55 | 0.00 | - | 5 | 0 | 105.76% |
| ABNB230602P00135000 | 2023-05-25 9:37AM EDT | 135.00 | 28.85 | 27.70 | 28.60 | 0.00 | - | 1 | 0 | 114.36% |
| ABNB230602P00140000 | 2023-05-25 3:18PM EDT | 140.00 | 35.55 | 32.70 | 33.60 | 0.00 | - | 32 | 18 | 127.73% |
| ABNB230602P00170000 | 2023-05-19 10:29AM EDT | 170.00 | 61.80 | 62.30 | 63.70 | 0.00 | - | 1 | 0 | 202.54% |
© 2023 Yahoo. Todos os direitos reservados.