Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
164,96-1,45 (-0,87%)
No fechamento: 04:00PM EDT
164,36 -0,60 (-0,36%)
Pós-fechamento: 07:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240412C001150002024-03-27 1:14PM EDT2024-04-1251.8648.5552.000.00-3395.12%
ABNB240419C001150002024-03-27 3:11PM EDT2024-04-1951.9349.1552.100.00-121290.38%
ABNB240517C001150002024-03-27 3:11PM EDT2024-05-1752.5050.5052.700.00-1173.93%
ABNB240621C001150002024-03-21 10:42AM EDT2024-06-2154.7251.1052.650.00-123459.11%
ABNB240719C001150002024-03-15 2:18PM EDT2024-07-1949.4151.7553.700.00-11357.02%
ABNB240920C001150002024-03-28 12:45PM EDT2024-09-2055.0553.6555.05+1.67+3.13%212753.20%
ABNB241018C001150002024-03-28 12:45PM EDT2024-10-1856.0054.5055.90+0.65+1.17%3952.71%
ABNB250117C001150002024-03-28 2:47PM EDT2025-01-1759.4957.7559.15+1.10+1.88%245453.33%
ABNB250620C001150002024-02-14 2:05PM EDT2025-06-2050.2560.2561.200.00-21349.20%
ABNB260116C001150002024-02-20 12:58PM EDT2026-01-1654.3771.5572.950.00-16759.02%
ABNB261218C001150002024-03-21 1:06PM EDT2026-12-1880.2875.4078.000.00-3553.90%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240405P001150002024-03-13 9:39AM EDT2024-04-050.300.000.400.00-101120.90%
ABNB240412P001150002024-03-15 3:42PM EDT2024-04-120.110.000.110.00-10573.83%
ABNB240419P001150002024-03-28 3:56PM EDT2024-04-190.080.030.11+0.03+60.00%51,39362.89%
ABNB240517P001150002024-03-15 11:14AM EDT2024-05-170.430.100.750.00--154.93%
ABNB240621P001150002024-03-28 3:28PM EDT2024-06-210.490.460.62-0.04-7.55%13,25045.34%
ABNB240719P001150002024-03-21 10:22AM EDT2024-07-190.800.580.880.00-143642.33%
ABNB240920P001150002024-03-28 3:57PM EDT2024-09-201.871.841.89+0.10+5.65%33,68840.94%
ABNB241018P001150002024-03-21 2:29PM EDT2024-10-182.292.382.480.00-21541.09%
ABNB250117P001150002024-03-26 10:53AM EDT2025-01-173.864.104.250.00-81,52040.65%
ABNB250321P001150002024-03-27 3:46PM EDT2025-03-215.205.255.400.00-15740.27%
ABNB250620P001150002024-03-28 9:55AM EDT2025-06-206.906.957.30+0.40+6.15%21,11340.54%
ABNB260116P001150002024-03-21 1:14PM EDT2026-01-169.609.8010.250.00-122838.90%
ABNB261218P001150002024-02-22 11:58AM EDT2026-12-1815.8011.5015.950.00-1539.60%