Mercado fechado
BOVESPA
126.527,10 +1.881,52 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.853,52 +767,68 (+1,34%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.350,60 +8,10 (+0,35%) Bitcoin USD
63.823,89 -935,29 (-1,44%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 2024-04-26 | 38.71 | 43.35 | 45.40 | 0.00 | - | 1 | 1 | 288.28% |
| ABNB240503C00120000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 35.05 | 43.65 | 45.15 | 0.00 | - | 5 | 7 | 104.49% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 43.85 | 44.95 | 0.00 | - | - | 1 | 76.27% |
| ABNB240517C00120000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 44.00 | 44.55 | 45.20 | 0.00 | - | 8 | 10 | 80.08% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 44.30 | 45.85 | 0.00 | - | 40 | 40 | 73.95% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 44.35 | 46.95 | 0.00 | - | 1 | 1 | 75.29% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 43.99 | 45.30 | 46.40 | 0.00 | - | 1 | 670 | 61.95% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 43.20 | 46.45 | 47.15 | 0.00 | - | 11 | 21 | 57.98% |
| ABNB240920C00120000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 45.80 | 48.95 | 49.65 | 0.00 | - | 2 | 77 | 55.59% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 49.95 | 50.30 | 0.00 | - | 2 | 7 | 54.09% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 52.30 | 53.55 | 54.25 | 0.00 | - | 4 | 1,724 | 54.58% |
| ABNB250321C00120000 | 2024-04-15 2:40PM EDT | 2025-03-21 | 48.81 | 55.85 | 56.30 | 0.00 | - | 1 | 25 | 54.25% |
| ABNB250620C00120000 | 2024-04-15 3:55PM EDT | 2025-06-20 | 52.50 | 59.10 | 59.60 | 0.00 | - | 2 | 112 | 54.68% |
| ABNB260116C00120000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 61.50 | 64.40 | 66.05 | 0.00 | - | 3 | 85 | 54.13% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 2026-12-18 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 54.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00120000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.38 | 0.00 | 2.13 | 0.00 | - | 6 | 20 | 420.31% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 1 | 95.31% |
| ABNB240510P00120000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 0.25 | 0.02 | 0.26 | 0.00 | - | 1 | 201 | 74.02% |
| ABNB240517P00120000 | 2024-04-25 1:32PM EDT | 2024-05-17 | 0.22 | 0.08 | 0.20 | 0.00 | - | 2 | 390 | 61.13% |
| ABNB240524P00120000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.40 | -0.30 | -60.00% | 100 | 1 | 59.86% |
| ABNB240531P00120000 | 2024-04-22 10:11AM EDT | 2024-05-31 | 0.61 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 56.93% |
| ABNB240621P00120000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 0.48 | 0.49 | 0.62 | -0.12 | -20.00% | 4 | 2,662 | 49.34% |
| ABNB240719P00120000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 0.88 | 0.89 | 0.94 | -0.13 | -12.87% | 28 | 114 | 44.28% |
| ABNB240920P00120000 | 2024-04-26 11:03AM EDT | 2024-09-20 | 2.15 | 2.20 | 2.27 | -0.56 | -20.66% | 188 | 1,091 | 42.33% |
| ABNB241018P00120000 | 2024-04-26 11:26AM EDT | 2024-10-18 | 2.68 | 2.70 | 2.77 | -1.14 | -29.84% | 2 | 56 | 41.27% |
| ABNB250117P00120000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 4.70 | 4.65 | 4.80 | -0.30 | -6.00% | 5 | 3,128 | 40.55% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 6.20 | 5.95 | 6.15 | 0.00 | - | 10 | 33 | 40.21% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 9.35 | 7.75 | 8.00 | 0.00 | - | 174 | 376 | 39.84% |
| ABNB260116P00120000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 11.70 | 10.90 | 11.30 | 0.00 | - | 10 | 214 | 38.34% |
| ABNB261218P00120000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 15.36 | 14.60 | 15.75 | -1.54 | -9.11% | 1 | 9 | 36.94% |
© 2024 Yahoo. Todos os direitos reservados.