Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:110.00
Opções de comprapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203C00110000 | 2023-01-30 3:44PM EST | 2023-02-03 | 2.71 | 0.00 | 0.00 | 0.00 | - | 194 | 732 | 1.56% |
| ABNB230210C00110000 | 2023-01-30 3:19PM EST | 2023-02-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 69 | 666 | 0.78% |
| ABNB230217C00110000 | 2023-01-30 3:54PM EST | 2023-02-17 | 5.79 | 0.00 | 0.00 | 0.00 | - | 195 | 2,149 | 0.78% |
| ABNB230224C00110000 | 2023-01-30 2:50PM EST | 2023-02-24 | 6.65 | 0.00 | 0.00 | 0.00 | - | 56 | 206 | 0.78% |
| ABNB230303C00110000 | 2023-01-30 3:06PM EST | 2023-03-03 | 7.35 | 0.00 | 0.00 | 0.00 | - | 68 | 51 | 0.39% |
| ABNB230310C00110000 | 2023-01-30 3:59PM EST | 2023-03-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.39% |
| ABNB230317C00110000 | 2023-01-30 3:57PM EST | 2023-03-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 165 | 2,385 | 0.39% |
| ABNB230421C00110000 | 2023-01-30 3:47PM EST | 2023-04-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 372 | 4,303 | 0.39% |
| ABNB230616C00110000 | 2023-01-30 3:55PM EST | 2023-06-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 41 | 1,441 | 0.20% |
| ABNB230721C00110000 | 2023-01-30 3:39PM EST | 2023-07-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 32 | 374 | 0.20% |
| ABNB230818C00110000 | 2023-01-27 2:49PM EST | 2023-08-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.20% |
| ABNB240119C00110000 | 2023-01-30 12:55PM EST | 2024-01-19 | 23.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,211 | 0.20% |
| ABNB240621C00110000 | 2023-01-27 11:59AM EST | 2024-06-21 | 25.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.10% |
| ABNB250117C00110000 | 2023-01-30 12:55PM EST | 2025-01-17 | 32.57 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.10% |
Opções de vendapara3 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203P00110000 | 2023-01-30 3:59PM EST | 2023-02-03 | 2.90 | 0.00 | 0.00 | 0.00 | - | 837 | 322 | 0.00% |
| ABNB230210P00110000 | 2023-01-30 3:56PM EST | 2023-02-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 133 | 138 | 0.00% |
| ABNB230217P00110000 | 2023-01-30 3:55PM EST | 2023-02-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 383 | 1,642 | 0.00% |
| ABNB230224P00110000 | 2023-01-30 3:53PM EST | 2023-02-24 | 6.45 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 0.00% |
| ABNB230303P00110000 | 2023-01-30 3:30PM EST | 2023-03-03 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| ABNB230317P00110000 | 2023-01-30 3:53PM EST | 2023-03-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 91 | 1,677 | 0.00% |
| ABNB230421P00110000 | 2023-01-30 3:59PM EST | 2023-04-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 585 | 1,075 | 0.00% |
| ABNB230616P00110000 | 2023-01-30 3:35PM EST | 2023-06-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 585 | 4,079 | 0.00% |
| ABNB230721P00110000 | 2023-01-30 2:50PM EST | 2023-07-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 55 | 277 | 0.00% |
| ABNB230818P00110000 | 2023-01-27 3:46PM EST | 2023-08-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240119P00110000 | 2023-01-30 3:24PM EST | 2024-01-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6,732 | 0.00% |
| ABNB250117P00110000 | 2023-01-30 1:25PM EST | 2025-01-17 | 22.82 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
