Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203C00120000 | 2023-01-27 3:58PM EST | 2023-02-03 | 1.65 | 1.57 | 1.72 | +1.44 | +685.71% | 391 | 99 | 54.44% |
| ABNB230210C00120000 | 2023-01-27 3:55PM EST | 2023-02-10 | 2.74 | 2.51 | 2.91 | +2.09 | +321.54% | 458 | 380 | 50.10% |
| ABNB230217C00120000 | 2023-01-27 3:59PM EST | 2023-02-17 | 4.60 | 4.50 | 4.65 | +2.69 | +140.84% | 4,678 | 2,825 | 58.15% |
| ABNB230224C00120000 | 2023-01-27 3:42PM EST | 2023-02-24 | 5.55 | 5.00 | 5.40 | +3.22 | +138.20% | 63 | 168 | 55.09% |
| ABNB230303C00120000 | 2023-01-27 3:51PM EST | 2023-03-03 | 6.03 | 5.45 | 5.95 | +3.36 | +125.84% | 30 | 370 | 52.67% |
| ABNB230317C00120000 | 2023-01-27 3:59PM EST | 2023-03-17 | 6.85 | 6.75 | 6.80 | +3.33 | +94.60% | 434 | 3,266 | 50.78% |
| ABNB230421C00120000 | 2023-01-27 3:30PM EST | 2023-04-21 | 9.15 | 8.75 | 8.95 | +3.90 | +74.29% | 74 | 1,956 | 48.50% |
| ABNB230616C00120000 | 2023-01-27 3:49PM EST | 2023-06-16 | 12.96 | 12.45 | 12.65 | +4.39 | +51.23% | 585 | 1,209 | 50.09% |
| ABNB230721C00120000 | 2023-01-27 3:56PM EST | 2023-07-21 | 14.20 | 13.85 | 14.35 | +4.20 | +42.00% | 69 | 849 | 50.42% |
| ABNB240119C00120000 | 2023-01-27 3:22PM EST | 2024-01-19 | 21.75 | 21.05 | 21.95 | +5.35 | +32.62% | 16 | 1,263 | 51.04% |
| ABNB250117C00120000 | 2023-01-27 3:29PM EST | 2025-01-17 | 31.13 | 30.45 | 32.45 | +7.35 | +30.91% | 301 | 380 | 51.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203P00120000 | 2023-01-27 3:16PM EST | 2023-02-03 | 5.40 | 5.50 | 5.90 | -31.55 | -85.39% | 7 | 0 | 54.35% |
| ABNB230217P00120000 | 2023-01-27 3:55PM EST | 2023-02-17 | 8.13 | 8.25 | 8.35 | -5.99 | -42.42% | 533 | 197 | 55.01% |
| ABNB230224P00120000 | 2023-01-27 3:21PM EST | 2023-02-24 | 8.40 | 8.55 | 9.00 | -7.70 | -47.83% | 5 | 2 | 51.18% |
| ABNB230317P00120000 | 2023-01-27 3:56PM EST | 2023-03-17 | 10.08 | 10.10 | 10.30 | -3.52 | -25.88% | 29 | 1,014 | 47.58% |
| ABNB230421P00120000 | 2023-01-27 3:48PM EST | 2023-04-21 | 11.45 | 11.70 | 11.95 | -4.50 | -28.21% | 17 | 492 | 43.70% |
| ABNB230616P00120000 | 2023-01-27 3:40PM EST | 2023-06-16 | 14.29 | 14.50 | 14.80 | -3.21 | -18.34% | 11 | 954 | 43.76% |
| ABNB230721P00120000 | 2023-01-27 3:00PM EST | 2023-07-21 | 15.55 | 15.35 | 15.75 | -3.30 | -17.51% | 9 | 59 | 42.09% |
| ABNB240119P00120000 | 2023-01-27 3:35PM EST | 2024-01-19 | 19.95 | 20.00 | 20.55 | -3.05 | -13.26% | 21 | 2,148 | 39.97% |
| ABNB250117P00120000 | 2023-01-27 2:50PM EST | 2025-01-17 | 26.02 | 25.45 | 26.90 | -4.18 | -13.84% | 1 | 676 | 38.02% |
© 2023 Yahoo. Todos os direitos reservados.
