ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:125.00
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230609C00125000 | 2023-06-05 3:58PM EDT | 2023-06-09 | 0.11 | 0.10 | 0.11 | -0.84 | -88.42% | 331 | 1,134 | 39.65% |
| ABNB230616C00125000 | 2023-06-05 3:44PM EDT | 2023-06-16 | 0.63 | 0.52 | 0.60 | -1.02 | -61.82% | 315 | 8,525 | 39.21% |
| ABNB230623C00125000 | 2023-06-05 3:23PM EDT | 2023-06-23 | 0.96 | 0.94 | 1.01 | -1.16 | -54.72% | 2,030 | 468 | 37.31% |
| ABNB230630C00125000 | 2023-06-05 3:49PM EDT | 2023-06-30 | 1.50 | 1.39 | 1.54 | -1.10 | -42.31% | 30 | 120 | 37.77% |
| ABNB230707C00125000 | 2023-06-05 2:17PM EDT | 2023-07-07 | 1.80 | 1.76 | 1.92 | -1.25 | -40.98% | 18 | 52 | 36.96% |
| ABNB230714C00125000 | 2023-06-05 9:45AM EDT | 2023-07-14 | 2.18 | 2.20 | 2.54 | -1.46 | -40.11% | 6 | 24 | 38.40% |
| ABNB230721C00125000 | 2023-06-05 3:43PM EDT | 2023-07-21 | 2.94 | 2.79 | 2.86 | -1.21 | -29.16% | 452 | 2,849 | 37.65% |
| ABNB230818C00125000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 5.75 | 5.70 | 5.85 | -1.39 | -19.47% | 87 | 2,525 | 45.18% |
| ABNB231020C00125000 | 2023-06-05 1:49PM EDT | 2023-10-20 | 8.90 | 8.85 | 9.00 | -1.10 | -11.00% | 86 | 765 | 44.64% |
| ABNB240119C00125000 | 2023-06-05 12:46PM EDT | 2024-01-19 | 13.20 | 13.10 | 13.55 | -0.85 | -6.05% | 34 | 2,117 | 47.14% |
| ABNB240621C00125000 | 2023-06-05 9:37AM EDT | 2024-06-21 | 18.12 | 19.00 | 19.45 | -3.02 | -14.29% | 3 | 207 | 48.95% |
| ABNB250117C00125000 | 2023-06-02 3:14PM EDT | 2025-01-17 | 26.80 | 25.10 | 26.80 | 0.00 | - | 9 | 166 | 50.51% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230609P00125000 | 2023-06-02 9:50AM EDT | 2023-06-09 | 10.00 | 9.10 | 9.65 | 0.00 | - | 1 | 9 | 51.47% |
| ABNB230616P00125000 | 2023-06-05 2:26PM EDT | 2023-06-16 | 10.15 | 9.55 | 9.90 | +1.30 | +14.69% | 5 | 4,891 | 39.01% |
| ABNB230623P00125000 | 2023-05-25 1:49PM EDT | 2023-06-23 | 20.97 | 9.80 | 10.25 | 0.00 | - | 1 | 41 | 36.33% |
| ABNB230630P00125000 | 2023-06-05 1:26PM EDT | 2023-06-30 | 9.83 | 10.10 | 10.50 | -9.86 | -50.08% | 3 | 10 | 33.99% |
| ABNB230714P00125000 | 2023-06-05 9:30AM EDT | 2023-07-14 | 11.70 | 10.80 | 11.20 | +1.15 | +10.90% | 1 | 1 | 33.35% |
| ABNB230721P00125000 | 2023-06-05 1:41PM EDT | 2023-07-21 | 11.30 | 11.20 | 11.60 | +0.35 | +3.20% | 5 | 526 | 33.67% |
| ABNB230818P00125000 | 2023-06-05 2:56PM EDT | 2023-08-18 | 14.05 | 13.75 | 13.90 | +0.40 | +2.93% | 42 | 950 | 38.87% |
| ABNB231020P00125000 | 2023-06-05 11:58AM EDT | 2023-10-20 | 16.20 | 15.95 | 16.10 | +0.70 | +4.52% | 7 | 715 | 36.74% |
| ABNB240119P00125000 | 2023-06-05 11:34AM EDT | 2024-01-19 | 19.16 | 18.75 | 19.00 | +0.46 | +2.46% | 2 | 2,257 | 36.58% |
| ABNB240621P00125000 | 2023-06-05 11:16AM EDT | 2024-06-21 | 23.40 | 22.30 | 22.80 | -0.55 | -2.30% | 10 | 685 | 36.35% |
| ABNB250117P00125000 | 2023-06-05 12:08PM EDT | 2025-01-17 | 26.75 | 26.30 | 27.00 | -1.00 | -3.60% | 3 | 481 | 36.37% |
© 2023 Yahoo. Todos os direitos reservados.