Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.979,94 +2.273,19 (+3,68%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 43.95 | 47.95 | 0.00 | - | 2 | 41 | 68.58% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 45.90 | 48.65 | 0.00 | - | 1 | 157 | 70.53% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 96.23% |
| ABNB240920C00110000 | 2024-04-19 9:36AM EDT | 2024-09-20 | 53.28 | 49.10 | 50.25 | -6.22 | -10.45% | 1 | 131 | 57.40% |
| ABNB241018C00110000 | 2024-04-17 11:14AM EDT | 2024-10-18 | 53.05 | 49.60 | 50.90 | 0.00 | - | 1 | 12 | 55.18% |
| ABNB250117C00110000 | 2024-04-19 11:44AM EDT | 2025-01-17 | 56.50 | 53.40 | 53.80 | -2.50 | -4.24% | 4 | 475 | 55.48% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 58.90 | 55.50 | 56.05 | 0.00 | - | 1 | 2 | 55.65% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 57.75 | 59.40 | 0.00 | - | 1 | 57 | 55.58% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 55.16% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 54.97% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 14 | 110.94% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.55 | 0.00 | - | 12 | 0 | 93.07% |
| ABNB240517P00110000 | 2024-04-18 12:21PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.28 | 0.00 | - | 2 | 4 | 61.43% |
| ABNB240621P00110000 | 2024-04-19 12:12PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.60 | +0.10 | +25.00% | 10 | 5,440 | 50.78% |
| ABNB240719P00110000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 0.73 | 0.84 | 0.90 | +0.07 | +10.61% | 10 | 108 | 46.14% |
| ABNB240920P00110000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 2.06 | 1.97 | 2.03 | -0.07 | -3.29% | 11 | 1,150 | 43.70% |
| ABNB241018P00110000 | 2024-04-18 12:45PM EDT | 2024-10-18 | 1.96 | 2.43 | 2.51 | 0.00 | - | 1 | 2,807 | 42.82% |
| ABNB250117P00110000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 4.30 | 4.10 | 4.25 | +0.50 | +13.16% | 2 | 3,087 | 41.68% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 4.70 | 5.30 | 5.50 | 0.00 | - | 29 | 88 | 41.41% |
| ABNB250620P00110000 | 2024-04-04 1:10PM EDT | 2025-06-20 | 6.35 | 7.00 | 7.25 | 0.00 | - | 10 | 486 | 41.16% |
| ABNB260116P00110000 | 2024-04-19 1:09PM EDT | 2026-01-16 | 9.78 | 9.90 | 10.25 | +0.08 | +0.82% | 2 | 60 | 39.49% |
| ABNB261218P00110000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 13.40 | 12.40 | 14.30 | +0.22 | +1.67% | 1 | 34 | 37.91% |
© 2024 Yahoo. Todos os direitos reservados.