ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230609C00085000 | 2023-06-05 12:02PM EDT | 85.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230609C00088000 | 2023-06-07 10:28AM EDT | 88.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230609C00090000 | 2023-06-05 3:27PM EDT | 90.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB230609C00092000 | 2023-06-01 10:21AM EDT | 92.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230609C00094000 | 2023-05-30 2:45PM EDT | 94.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230609C00095000 | 2023-06-02 3:47PM EDT | 95.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230609C00096000 | 2023-05-26 11:16AM EDT | 96.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230609C00097000 | 2023-06-07 9:34AM EDT | 97.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609C00098000 | 2023-06-07 10:28AM EDT | 98.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230609C00099000 | 2023-06-05 9:51AM EDT | 99.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609C00100000 | 2023-06-06 1:59PM EDT | 100.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609C00101000 | 2023-06-07 9:34AM EDT | 101.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609C00102000 | 2023-06-07 10:03AM EDT | 102.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609C00103000 | 2023-06-07 11:01AM EDT | 103.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230609C00104000 | 2023-06-01 3:50PM EDT | 104.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB230609C00105000 | 2023-06-07 12:20PM EDT | 105.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230609C00106000 | 2023-06-06 3:38PM EDT | 106.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB230609C00107000 | 2023-06-07 9:47AM EDT | 107.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230609C00108000 | 2023-06-07 12:33PM EDT | 108.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ABNB230609C00109000 | 2023-06-07 11:50AM EDT | 109.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230609C00110000 | 2023-06-07 2:20PM EDT | 110.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABNB230609C00111000 | 2023-06-07 11:50AM EDT | 111.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB230609C00112000 | 2023-06-07 2:20PM EDT | 112.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB230609C00113000 | 2023-06-07 3:45PM EDT | 113.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ABNB230609C00114000 | 2023-06-07 3:50PM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ABNB230609C00115000 | 2023-06-07 3:59PM EDT | 115.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.00% |
| ABNB230609C00116000 | 2023-06-07 3:58PM EDT | 116.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| ABNB230609C00117000 | 2023-06-07 3:54PM EDT | 117.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 1.56% |
| ABNB230609C00118000 | 2023-06-07 3:59PM EDT | 118.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 6.25% |
| ABNB230609C00119000 | 2023-06-07 3:58PM EDT | 119.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 6.25% |
| ABNB230609C00120000 | 2023-06-07 3:59PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,936 | 0 | 12.50% |
| ABNB230609C00121000 | 2023-06-07 3:59PM EDT | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 12.50% |
| ABNB230609C00122000 | 2023-06-07 3:59PM EDT | 122.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9,055 | 0 | 12.50% |
| ABNB230609C00123000 | 2023-06-07 3:58PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| ABNB230609C00124000 | 2023-06-07 3:53PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| ABNB230609C00125000 | 2023-06-07 3:59PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 25.00% |
| ABNB230609C00126000 | 2023-06-07 2:42PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ABNB230609C00127000 | 2023-06-07 3:17PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| ABNB230609C00128000 | 2023-06-07 3:35PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 25.00% |
| ABNB230609C00129000 | 2023-06-07 1:01PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| ABNB230609C00130000 | 2023-06-07 3:40PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB230609C00131000 | 2023-06-07 3:09PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| ABNB230609C00132000 | 2023-06-07 1:25PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB230609C00133000 | 2023-06-07 9:53AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ABNB230609C00135000 | 2023-06-07 1:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| ABNB230609C00140000 | 2023-06-05 3:39PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230609C00145000 | 2023-06-02 3:16PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609C00150000 | 2023-05-22 9:33AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABNB230609C00155000 | 2023-05-22 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230609C00160000 | 2023-06-02 9:53AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609C00165000 | 2023-05-09 3:31PM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB230609C00170000 | 2023-05-10 10:40AM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230609P00065000 | 2023-05-19 2:05PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| ABNB230609P00070000 | 2023-05-24 1:47PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609P00075000 | 2023-05-25 2:49PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| ABNB230609P00080000 | 2023-06-02 3:57PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| ABNB230609P00085000 | 2023-06-07 3:58PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609P00088000 | 2023-05-31 3:53PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB230609P00089000 | 2023-06-05 9:39AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB230609P00090000 | 2023-06-07 3:48PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| ABNB230609P00091000 | 2023-05-31 10:05AM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB230609P00092000 | 2023-06-02 2:39PM EDT | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609P00093000 | 2023-06-06 9:31AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB230609P00094000 | 2023-06-06 9:52AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609P00095000 | 2023-06-07 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ABNB230609P00096000 | 2023-06-07 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609P00097000 | 2023-06-07 2:45PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABNB230609P00098000 | 2023-06-07 10:49AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ABNB230609P00099000 | 2023-06-06 12:17PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230609P00100000 | 2023-06-07 12:12PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ABNB230609P00101000 | 2023-06-07 2:49PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ABNB230609P00102000 | 2023-06-07 12:56PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABNB230609P00103000 | 2023-06-07 3:34PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| ABNB230609P00104000 | 2023-06-07 11:47AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB230609P00105000 | 2023-06-07 1:49PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| ABNB230609P00106000 | 2023-06-07 12:38PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB230609P00107000 | 2023-06-07 3:34PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ABNB230609P00108000 | 2023-06-07 3:49PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB230609P00109000 | 2023-06-07 3:02PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| ABNB230609P00110000 | 2023-06-07 3:48PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 25.00% |
| ABNB230609P00111000 | 2023-06-07 3:59PM EDT | 111.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 12.50% |
| ABNB230609P00112000 | 2023-06-07 3:59PM EDT | 112.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 12.50% |
| ABNB230609P00113000 | 2023-06-07 3:58PM EDT | 113.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| ABNB230609P00114000 | 2023-06-07 3:59PM EDT | 114.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| ABNB230609P00115000 | 2023-06-07 3:59PM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 6.25% |
| ABNB230609P00116000 | 2023-06-07 3:58PM EDT | 116.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 1.56% |
| ABNB230609P00117000 | 2023-06-07 3:59PM EDT | 117.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| ABNB230609P00118000 | 2023-06-07 3:45PM EDT | 118.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| ABNB230609P00119000 | 2023-06-07 3:43PM EDT | 119.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| ABNB230609P00120000 | 2023-06-07 2:35PM EDT | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| ABNB230609P00121000 | 2023-06-06 11:27AM EDT | 121.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB230609P00122000 | 2023-06-07 1:48PM EDT | 122.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ABNB230609P00123000 | 2023-06-07 9:36AM EDT | 123.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230609P00124000 | 2023-06-07 2:34PM EDT | 124.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB230609P00125000 | 2023-06-06 12:34PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABNB230609P00126000 | 2023-05-24 9:36AM EDT | 126.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230609P00127000 | 2023-06-02 2:15PM EDT | 127.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230609P00128000 | 2023-06-02 9:49AM EDT | 128.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609P00129000 | 2023-06-06 11:56AM EDT | 129.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB230609P00130000 | 2023-05-15 2:12PM EDT | 130.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230609P00131000 | 2023-06-02 11:44AM EDT | 131.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB230609P00132000 | 2023-06-01 10:28AM EDT | 132.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230609P00133000 | 2023-05-31 2:55PM EDT | 133.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230609P00135000 | 2023-06-01 11:39AM EDT | 135.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230609P00140000 | 2023-05-10 1:10PM EDT | 140.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230609P00150000 | 2023-05-09 9:41AM EDT | 150.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230609P00155000 | 2023-05-09 9:41AM EDT | 155.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230609P00170000 | 2023-05-04 10:11AM EDT | 170.00 | 52.50 | 50.40 | 54.15 | 0.00 | - | 1 | 0 | 312.70% |
© 2023 Yahoo. Todos os direitos reservados.