ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609C000850002023-06-05 12:02PM EDT85.0030.550.000.000.00-200.00%
ABNB230609C000880002023-06-07 10:28AM EDT88.0028.300.000.000.00-200.00%
ABNB230609C000900002023-06-05 3:27PM EDT90.0025.550.000.000.00-1200.00%
ABNB230609C000920002023-06-01 10:21AM EDT92.0019.050.000.000.00--00.00%
ABNB230609C000940002023-05-30 2:45PM EDT94.0013.200.000.000.00--00.00%
ABNB230609C000950002023-06-02 3:47PM EDT95.0022.780.000.000.00-400.00%
ABNB230609C000960002023-05-26 11:16AM EDT96.0011.700.000.000.00-200.00%
ABNB230609C000970002023-06-07 9:34AM EDT97.0023.100.000.000.00-100.00%
ABNB230609C000980002023-06-07 10:28AM EDT98.0018.400.000.000.00-200.00%
ABNB230609C000990002023-06-05 9:51AM EDT99.0013.750.000.000.00-100.00%
ABNB230609C001000002023-06-06 1:59PM EDT100.0017.580.000.000.00-100.00%
ABNB230609C001010002023-06-07 9:34AM EDT101.0019.100.000.000.00-100.00%
ABNB230609C001020002023-06-07 10:03AM EDT102.0016.720.000.000.00-100.00%
ABNB230609C001030002023-06-07 11:01AM EDT103.0014.000.000.000.00-400.00%
ABNB230609C001040002023-06-01 3:50PM EDT104.008.560.000.000.00-1600.00%
ABNB230609C001050002023-06-07 12:20PM EDT105.0011.930.000.000.00-500.00%
ABNB230609C001060002023-06-06 3:38PM EDT106.0011.450.000.000.00-600.00%
ABNB230609C001070002023-06-07 9:47AM EDT107.0011.750.000.000.00-200.00%
ABNB230609C001080002023-06-07 12:33PM EDT108.009.100.000.000.00-6100.00%
ABNB230609C001090002023-06-07 11:50AM EDT109.008.280.000.000.00-500.00%
ABNB230609C001100002023-06-07 2:20PM EDT110.008.030.000.000.00-2500.00%
ABNB230609C001110002023-06-07 11:50AM EDT111.006.330.000.000.00-800.00%
ABNB230609C001120002023-06-07 2:20PM EDT112.006.090.000.000.00-2300.00%
ABNB230609C001130002023-06-07 3:45PM EDT113.003.820.000.000.00-7100.00%
ABNB230609C001140002023-06-07 3:50PM EDT114.003.100.000.000.00-3900.00%
ABNB230609C001150002023-06-07 3:59PM EDT115.002.460.000.000.00-89500.00%
ABNB230609C001160002023-06-07 3:58PM EDT116.001.800.000.000.00-44100.00%
ABNB230609C001170002023-06-07 3:54PM EDT117.001.330.000.000.00-44101.56%
ABNB230609C001180002023-06-07 3:59PM EDT118.000.850.000.000.00-2,12206.25%
ABNB230609C001190002023-06-07 3:58PM EDT119.000.620.000.000.00-1,95006.25%
ABNB230609C001200002023-06-07 3:59PM EDT120.000.400.000.000.00-5,936012.50%
ABNB230609C001210002023-06-07 3:59PM EDT121.000.250.000.000.00-2,622012.50%
ABNB230609C001220002023-06-07 3:59PM EDT122.000.210.000.000.00-9,055012.50%
ABNB230609C001230002023-06-07 3:58PM EDT123.000.150.000.000.00-470012.50%
ABNB230609C001240002023-06-07 3:53PM EDT124.000.110.000.000.00-220025.00%
ABNB230609C001250002023-06-07 3:59PM EDT125.000.080.000.000.00-553025.00%
ABNB230609C001260002023-06-07 2:42PM EDT126.000.070.000.000.00-38025.00%
ABNB230609C001270002023-06-07 3:17PM EDT127.000.060.000.000.00-436025.00%
ABNB230609C001280002023-06-07 3:35PM EDT128.000.040.000.000.00-631025.00%
ABNB230609C001290002023-06-07 1:01PM EDT129.000.030.000.000.00-176025.00%
ABNB230609C001300002023-06-07 3:40PM EDT130.000.010.000.000.00-11025.00%
ABNB230609C001310002023-06-07 3:09PM EDT131.000.020.000.000.00-133050.00%
ABNB230609C001320002023-06-07 1:25PM EDT132.000.010.000.000.00-4050.00%
ABNB230609C001330002023-06-07 9:53AM EDT133.000.020.000.000.00-13050.00%
ABNB230609C001350002023-06-07 1:52PM EDT135.000.020.000.000.00-114050.00%
ABNB230609C001400002023-06-05 3:39PM EDT140.000.020.000.000.00-2050.00%
ABNB230609C001450002023-06-02 3:16PM EDT145.000.060.000.000.00-1050.00%
ABNB230609C001500002023-05-22 9:33AM EDT150.000.010.000.000.00-8050.00%
ABNB230609C001550002023-05-22 12:32PM EDT155.000.020.000.000.00-2050.00%
ABNB230609C001600002023-06-02 9:53AM EDT160.000.020.000.000.00-1050.00%
ABNB230609C001650002023-05-09 3:31PM EDT165.000.440.000.000.00--050.00%
ABNB230609C001700002023-05-10 10:40AM EDT170.000.130.000.000.00-2050.00%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609P000650002023-05-19 2:05PM EDT65.000.020.000.000.00-20100.00%
ABNB230609P000700002023-05-24 1:47PM EDT70.000.060.000.000.00-1050.00%
ABNB230609P000750002023-05-25 2:49PM EDT75.000.040.000.000.00-62050.00%
ABNB230609P000800002023-06-02 3:57PM EDT80.000.010.000.000.00-79050.00%
ABNB230609P000850002023-06-07 3:58PM EDT85.000.010.000.000.00-1050.00%
ABNB230609P000880002023-05-31 3:53PM EDT88.000.090.000.000.00--050.00%
ABNB230609P000890002023-06-05 9:39AM EDT89.000.010.000.000.00-4050.00%
ABNB230609P000900002023-06-07 3:48PM EDT90.000.010.000.000.00-42050.00%
ABNB230609P000910002023-05-31 10:05AM EDT91.000.200.000.000.00--050.00%
ABNB230609P000920002023-06-02 2:39PM EDT92.000.040.000.000.00-1050.00%
ABNB230609P000930002023-06-06 9:31AM EDT93.000.010.000.000.00-4050.00%
ABNB230609P000940002023-06-06 9:52AM EDT94.000.020.000.000.00-1050.00%
ABNB230609P000950002023-06-07 3:48PM EDT95.000.010.000.000.00-28050.00%
ABNB230609P000960002023-06-07 9:30AM EDT96.000.010.000.000.00-1050.00%
ABNB230609P000970002023-06-07 2:45PM EDT97.000.020.000.000.00-8050.00%
ABNB230609P000980002023-06-07 10:49AM EDT98.000.010.000.000.00-9050.00%
ABNB230609P000990002023-06-06 12:17PM EDT99.000.030.000.000.00-1050.00%
ABNB230609P001000002023-06-07 12:12PM EDT100.000.020.000.000.00-60050.00%
ABNB230609P001010002023-06-07 2:49PM EDT101.000.020.000.000.00-58050.00%
ABNB230609P001020002023-06-07 12:56PM EDT102.000.020.000.000.00-14050.00%
ABNB230609P001030002023-06-07 3:34PM EDT103.000.020.000.000.00-45050.00%
ABNB230609P001040002023-06-07 11:47AM EDT104.000.020.000.000.00-15025.00%
ABNB230609P001050002023-06-07 1:49PM EDT105.000.030.000.000.00-131025.00%
ABNB230609P001060002023-06-07 12:38PM EDT106.000.030.000.000.00-12025.00%
ABNB230609P001070002023-06-07 3:34PM EDT107.000.040.000.000.00-40025.00%
ABNB230609P001080002023-06-07 3:49PM EDT108.000.050.000.000.00-60025.00%
ABNB230609P001090002023-06-07 3:02PM EDT109.000.050.000.000.00-131025.00%
ABNB230609P001100002023-06-07 3:48PM EDT110.000.100.000.000.00-780025.00%
ABNB230609P001110002023-06-07 3:59PM EDT111.000.140.000.000.00-673012.50%
ABNB230609P001120002023-06-07 3:59PM EDT112.000.210.000.000.00-2,495012.50%
ABNB230609P001130002023-06-07 3:58PM EDT113.000.330.000.000.00-641012.50%
ABNB230609P001140002023-06-07 3:59PM EDT114.000.510.000.000.00-23806.25%
ABNB230609P001150002023-06-07 3:59PM EDT115.000.770.000.000.00-93706.25%
ABNB230609P001160002023-06-07 3:58PM EDT116.001.140.000.000.00-1,15501.56%
ABNB230609P001170002023-06-07 3:59PM EDT117.001.610.000.000.00-56400.00%
ABNB230609P001180002023-06-07 3:45PM EDT118.002.330.000.000.00-37000.00%
ABNB230609P001190002023-06-07 3:43PM EDT119.003.150.000.000.00-19000.00%
ABNB230609P001200002023-06-07 2:35PM EDT120.003.450.000.000.00-13700.00%
ABNB230609P001210002023-06-06 11:27AM EDT121.003.900.000.000.00-800.00%
ABNB230609P001220002023-06-07 1:48PM EDT122.005.400.000.000.00-16100.00%
ABNB230609P001230002023-06-07 9:36AM EDT123.004.030.000.000.00-300.00%
ABNB230609P001240002023-06-07 2:34PM EDT124.006.830.000.000.00-600.00%
ABNB230609P001250002023-06-06 12:34PM EDT125.006.650.000.000.00-3300.00%
ABNB230609P001260002023-05-24 9:36AM EDT126.0020.210.000.000.00-400.00%
ABNB230609P001270002023-06-02 2:15PM EDT127.0010.800.000.000.00-300.00%
ABNB230609P001280002023-06-02 9:49AM EDT128.0012.600.000.000.00-100.00%
ABNB230609P001290002023-06-06 11:56AM EDT129.0010.650.000.000.00-900.00%
ABNB230609P001300002023-05-15 2:12PM EDT130.0024.600.000.000.00-300.00%
ABNB230609P001310002023-06-02 11:44AM EDT131.0014.350.000.000.00-1100.00%
ABNB230609P001320002023-06-01 10:28AM EDT132.0021.050.000.000.00--00.00%
ABNB230609P001330002023-05-31 2:55PM EDT133.0024.500.000.000.00-100.00%
ABNB230609P001350002023-06-01 11:39AM EDT135.0023.000.000.000.00-400.00%
ABNB230609P001400002023-05-10 1:10PM EDT140.0025.870.000.000.00--00.00%
ABNB230609P001500002023-05-09 9:41AM EDT150.0023.250.000.000.00--00.00%
ABNB230609P001550002023-05-09 9:41AM EDT155.0027.850.000.000.00--00.00%
ABNB230609P001700002023-05-04 10:11AM EDT170.0052.5050.4054.150.00-10312.70%