ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:105.00
Opções de comprapara9 de junho de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230609C00105000 | 2023-06-07 12:20PM EDT | 2023-06-09 | 11.93 | 11.30 | 12.00 | -0.92 | -7.16% | 5 | 178 | 79.69% |
| ABNB230616C00105000 | 2023-06-07 2:27PM EDT | 2023-06-16 | 12.28 | 11.70 | 12.20 | -1.82 | -12.91% | 25 | 1,608 | 50.98% |
| ABNB230623C00105000 | 2023-06-07 1:42PM EDT | 2023-06-23 | 12.30 | 12.00 | 12.60 | -1.20 | -8.89% | 18 | 78 | 51.42% |
| ABNB230630C00105000 | 2023-06-06 3:42PM EDT | 2023-06-30 | 13.49 | 12.65 | 13.10 | 0.00 | - | 3 | 120 | 49.66% |
| ABNB230707C00105000 | 2023-06-05 11:56AM EDT | 2023-07-07 | 12.60 | 13.00 | 13.50 | 0.00 | - | 13 | 5 | 47.83% |
| ABNB230714C00105000 | 2023-06-01 10:46AM EDT | 2023-07-14 | 10.70 | 13.50 | 14.10 | 0.00 | - | - | 1 | 48.61% |
| ABNB230721C00105000 | 2023-06-07 3:45PM EDT | 2023-07-21 | 14.10 | 13.90 | 14.40 | -0.65 | -4.41% | 38 | 1,752 | 47.00% |
| ABNB230818C00105000 | 2023-06-07 12:55PM EDT | 2023-08-18 | 17.19 | 16.60 | 17.05 | -0.01 | -0.06% | 2 | 565 | 51.14% |
| ABNB231020C00105000 | 2023-06-07 10:44AM EDT | 2023-10-20 | 19.59 | 19.70 | 20.15 | -0.93 | -4.53% | 5 | 218 | 50.85% |
| ABNB240119C00105000 | 2023-06-07 10:11AM EDT | 2024-01-19 | 25.20 | 23.70 | 24.10 | +0.30 | +1.20% | 2 | 1,203 | 50.76% |
| ABNB240621C00105000 | 2023-06-02 10:13AM EDT | 2024-06-21 | 29.40 | 29.25 | 30.45 | 0.00 | - | 3 | 36 | 53.08% |
| ABNB250117C00105000 | 2023-06-07 3:38PM EDT | 2025-01-17 | 35.68 | 35.35 | 36.40 | -1.77 | -4.73% | 5 | 410 | 54.02% |
Opções de vendapara9 de junho de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230609P00105000 | 2023-06-07 12:40PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 131 | 1,271 | 64.06% |
| ABNB230616P00105000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 311 | 7,216 | 45.41% |
| ABNB230623P00105000 | 2023-06-07 3:39PM EDT | 2023-06-23 | 0.52 | 0.49 | 0.55 | +0.11 | +26.83% | 56 | 106 | 41.77% |
| ABNB230630P00105000 | 2023-06-07 3:40PM EDT | 2023-06-30 | 0.90 | 0.84 | 0.91 | +0.17 | +23.29% | 39 | 110 | 40.82% |
| ABNB230707P00105000 | 2023-06-07 3:37PM EDT | 2023-07-07 | 1.17 | 1.13 | 1.27 | +0.15 | +14.71% | 19 | 26 | 40.23% |
| ABNB230714P00105000 | 2023-06-07 10:51AM EDT | 2023-07-14 | 1.62 | 1.49 | 1.60 | +0.11 | +7.28% | 2 | 40 | 39.66% |
| ABNB230721P00105000 | 2023-06-07 3:44PM EDT | 2023-07-21 | 1.90 | 1.86 | 1.96 | +0.09 | +4.97% | 119 | 2,613 | 39.59% |
| ABNB230818P00105000 | 2023-06-07 3:54PM EDT | 2023-08-18 | 4.10 | 4.05 | 4.15 | +0.30 | +7.89% | 154 | 5,147 | 44.63% |
| ABNB231020P00105000 | 2023-06-07 3:59PM EDT | 2023-10-20 | 6.20 | 6.20 | 6.30 | +0.30 | +5.08% | 3 | 2,005 | 41.58% |
| ABNB240119P00105000 | 2023-06-07 11:27AM EDT | 2024-01-19 | 8.72 | 8.90 | 9.10 | +0.02 | +0.23% | 10 | 2,176 | 40.86% |
| ABNB240621P00105000 | 2023-06-06 1:16PM EDT | 2024-06-21 | 12.25 | 12.60 | 12.85 | 0.00 | - | 29 | 170 | 40.34% |
| ABNB250117P00105000 | 2023-06-06 9:44AM EDT | 2025-01-17 | 16.48 | 16.30 | 17.10 | 0.00 | - | 1 | 1,736 | 40.36% |
© 2023 Yahoo. Todos os direitos reservados.