ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602C000650002023-05-26 12:07PM EDT65.0042.5041.1542.80+3.40+8.70%23191.80%
ABNB230602C000800002023-05-17 11:14AM EDT80.0027.1526.5027.20-0.35-1.27%1597.27%
ABNB230602C000850002023-05-10 1:34PM EDT85.0028.7721.5522.150.00-6578.91%
ABNB230602C000900002023-05-26 2:49PM EDT90.0017.1216.6517.10+0.99+6.14%31465.82%
ABNB230602C000950002023-05-25 9:55AM EDT95.0012.4311.7012.30+1.54+14.14%12858.40%
ABNB230602C000960002023-05-23 1:34PM EDT96.0010.5510.6511.250.00-1150.78%
ABNB230602C000990002023-05-26 1:47PM EDT99.008.297.958.45+1.62+24.29%1950.29%
ABNB230602C001000002023-05-26 12:16PM EDT100.007.807.057.40+2.05+35.65%11429052.10%
ABNB230602C001010002023-05-26 9:36AM EDT101.005.576.156.45-0.68-10.88%227048.24%
ABNB230602C001020002023-05-26 2:06PM EDT102.005.505.305.70+1.75+46.67%263849.12%
ABNB230602C001030002023-05-26 3:54PM EDT103.004.654.554.75+1.55+50.00%144744.24%
ABNB230602C001040002023-05-26 3:14PM EDT104.004.153.804.00+1.28+44.60%17515843.21%
ABNB230602C001050002023-05-26 3:47PM EDT105.003.163.103.30+0.99+45.62%19658842.14%
ABNB230602C001060002023-05-26 3:57PM EDT106.002.682.552.63+0.81+43.32%22245340.45%
ABNB230602C001070002023-05-26 3:59PM EDT107.002.082.012.09+0.64+44.44%4892,64439.94%
ABNB230602C001080002023-05-26 3:59PM EDT108.001.651.571.64+0.56+51.38%2,1012,07239.75%
ABNB230602C001090002023-05-26 3:59PM EDT109.001.231.191.25+0.31+33.70%1,9661,08439.36%
ABNB230602C001100002023-05-26 3:59PM EDT110.000.930.900.95+0.26+38.81%1,03495439.40%
ABNB230602C001110002023-05-26 3:58PM EDT111.000.710.660.70+0.21+42.00%4152,07339.26%
ABNB230602C001120002023-05-26 3:57PM EDT112.000.540.490.55+0.14+35.00%2,31929140.33%
ABNB230602C001130002023-05-26 3:53PM EDT113.000.390.360.40+0.10+34.48%2564,08740.38%
ABNB230602C001140002023-05-26 3:56PM EDT114.000.270.260.35+0.06+28.57%7827342.87%
ABNB230602C001150002023-05-26 3:41PM EDT115.000.230.190.23+0.06+35.29%36912,83441.90%
ABNB230602C001160002023-05-26 3:51PM EDT116.000.150.140.16+0.01+7.14%4314941.80%
ABNB230602C001170002023-05-26 3:18PM EDT117.000.110.110.13-0.04-26.67%12611943.26%
ABNB230602C001180002023-05-26 3:55PM EDT118.000.130.080.13+0.05+62.50%17421646.39%
ABNB230602C001190002023-05-26 2:03PM EDT119.000.060.060.10-0.04-40.00%251,35547.07%
ABNB230602C001200002023-05-26 3:46PM EDT120.000.060.050.060.00-21251745.90%
ABNB230602C001210002023-05-26 10:23AM EDT121.000.040.020.05-0.01-20.00%112847.27%
ABNB230602C001220002023-05-26 1:49PM EDT122.000.040.030.04-0.02-33.33%4622748.44%
ABNB230602C001230002023-05-26 2:37PM EDT123.000.030.020.03-0.03-50.00%2421548.83%
ABNB230602C001240002023-05-25 11:07AM EDT124.000.010.020.03-0.03-75.00%34350.00%
ABNB230602C001250002023-05-26 3:55PM EDT125.000.020.020.03-0.01-33.33%1815052.34%
ABNB230602C001260002023-05-26 12:13PM EDT126.000.030.010.030.00-112753.13%
ABNB230602C001270002023-05-26 11:43AM EDT127.000.010.010.020.00-119553.91%
ABNB230602C001280002023-05-19 1:27PM EDT128.000.070.000.030.00-117355.47%
ABNB230602C001290002023-05-24 2:04PM EDT129.000.030.000.030.00-317757.81%
ABNB230602C001300002023-05-24 2:12PM EDT130.000.020.010.020.00-2318660.16%
ABNB230602C001310002023-05-22 9:51AM EDT131.000.040.000.020.00-22159.38%
ABNB230602C001320002023-05-26 12:58PM EDT132.000.010.010.020.00-14864.06%
ABNB230602C001330002023-05-22 12:09PM EDT133.000.040.000.020.00-10016163.28%
ABNB230602C001350002023-05-19 12:20PM EDT135.000.040.000.020.00-37367.19%
ABNB230602C001400002023-05-26 3:04PM EDT140.000.030.000.020.00-15476.56%
ABNB230602C001450002023-05-26 3:04PM EDT145.000.010.000.01-0.01-50.00%37779.69%
ABNB230602C001500002023-05-18 1:08PM EDT150.000.020.000.020.00-52893.75%
ABNB230602C001550002023-05-15 1:55PM EDT155.000.010.000.020.00-138101.56%
ABNB230602C001600002023-05-19 12:29PM EDT160.000.010.000.050.00-27118.75%
ABNB230602C001650002023-05-09 3:36PM EDT165.000.340.000.130.00--2141.41%
ABNB230602C001700002023-05-17 2:00PM EDT170.000.030.000.030.00-12128.13%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602P000650002023-05-03 1:22PM EDT65.000.100.000.030.00-11142.19%
ABNB230602P000700002023-05-10 9:44AM EDT70.000.050.000.010.00--4109.38%
ABNB230602P000750002023-05-26 10:07AM EDT75.000.010.000.01-0.01-50.00%5593.75%
ABNB230602P000800002023-05-24 3:23PM EDT80.000.020.000.030.00-189186.72%
ABNB230602P000850002023-05-26 10:45AM EDT85.000.010.000.02-0.02-66.67%2660267.19%
ABNB230602P000900002023-05-26 3:40PM EDT90.000.030.020.03-0.06-66.67%27757757.81%
ABNB230602P000950002023-05-26 3:38PM EDT95.000.080.070.09-0.24-75.00%1882,73050.39%
ABNB230602P000960002023-05-26 3:12PM EDT96.000.110.100.17-0.25-69.44%44221050.39%
ABNB230602P000970002023-05-26 3:28PM EDT97.000.130.130.15-0.33-71.74%9967847.46%
ABNB230602P000980002023-05-26 3:38PM EDT98.000.180.170.24-0.54-75.00%16419548.44%
ABNB230602P000990002023-05-26 3:42PM EDT99.000.240.230.26-0.49-67.12%651,59744.92%
ABNB230602P001000002023-05-26 3:56PM EDT100.000.320.310.39-0.58-64.44%5624,76045.51%
ABNB230602P001010002023-05-26 3:57PM EDT101.000.410.410.49-0.72-63.72%9133443.80%
ABNB230602P001020002023-05-26 3:55PM EDT102.000.550.550.65-0.87-61.27%17826043.02%
ABNB230602P001030002023-05-26 3:59PM EDT103.000.740.740.85-1.06-58.89%69431742.19%
ABNB230602P001040002023-05-26 3:59PM EDT104.000.960.971.08-1.23-56.16%73657440.92%
ABNB230602P001050002023-05-26 3:59PM EDT105.001.281.291.35-1.37-51.70%2,3874,49039.40%
ABNB230602P001060002023-05-26 3:59PM EDT106.001.671.671.74-1.57-48.46%2,27822538.97%
ABNB230602P001070002023-05-26 3:57PM EDT107.002.122.112.20-1.81-46.06%44519738.48%
ABNB230602P001080002023-05-26 3:57PM EDT108.002.642.652.77-1.96-42.61%14324938.62%
ABNB230602P001090002023-05-26 3:55PM EDT109.003.263.253.40-1.97-37.67%9348638.57%
ABNB230602P001100002023-05-26 3:59PM EDT110.004.023.954.25-2.03-33.55%17527441.75%
ABNB230602P001110002023-05-26 3:26PM EDT111.004.654.705.00-2.17-31.82%177641.85%
ABNB230602P001120002023-05-26 3:16PM EDT112.005.405.455.85-1.70-23.94%4033643.26%
ABNB230602P001130002023-05-26 3:41PM EDT113.006.376.306.70-2.33-26.78%326943.80%
ABNB230602P001140002023-05-26 10:18AM EDT114.007.837.257.60-1.69-17.75%14644.92%
ABNB230602P001150002023-05-26 12:41PM EDT115.007.728.108.55-2.74-26.20%2017147.17%
ABNB230602P001160002023-05-25 3:48PM EDT116.0011.659.009.500.00-28049.02%
ABNB230602P001170002023-05-25 9:41AM EDT117.0011.059.9510.500.00-13152.73%
ABNB230602P001180002023-05-25 11:54AM EDT118.0013.3210.8511.450.00-15253.91%
ABNB230602P001190002023-05-26 12:16PM EDT119.0011.5611.8512.55-3.24-21.89%11362.06%
ABNB230602P001200002023-05-26 10:33AM EDT120.0013.4012.8513.50-2.00-12.99%32963.18%
ABNB230602P001210002023-05-24 9:44AM EDT121.0016.0513.7514.500.00-9066.60%
ABNB230602P001220002023-05-22 10:45AM EDT122.0012.4514.8515.500.00-1069.82%
ABNB230602P001230002023-05-22 9:38AM EDT123.0016.0515.8016.600.00-1078.03%
ABNB230602P001240002023-05-26 11:23AM EDT124.0017.1016.8517.45+2.45+16.72%2073.44%
ABNB230602P001250002023-05-26 11:23AM EDT125.0018.1017.8518.40+0.85+4.93%1073.24%
ABNB230602P001260002023-05-22 1:14PM EDT126.0016.1518.7019.600.00-2087.79%
ABNB230602P001270002023-05-12 9:57AM EDT127.0019.1019.8020.550.00--088.28%
ABNB230602P001280002023-05-24 1:25PM EDT128.0023.3520.8021.500.00-1088.38%
ABNB230602P001290002023-05-25 11:16AM EDT129.0023.9521.9022.500.00-1055.47%
ABNB230602P001300002023-05-12 3:10PM EDT130.0025.0022.8523.500.00-2094.24%
ABNB230602P001320002023-05-09 3:38PM EDT132.009.1524.7025.700.00--060.94%
ABNB230602P001330002023-05-15 3:47PM EDT133.0027.3025.6526.550.00-50105.76%
ABNB230602P001350002023-05-25 9:37AM EDT135.0028.8527.7028.600.00-10114.36%
ABNB230602P001400002023-05-25 3:18PM EDT140.0035.5532.7033.600.00-3218127.73%
ABNB230602P001700002023-05-19 10:29AM EDT170.0061.8062.3063.700.00-10202.54%