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
164,10 -0,86 (-0,52%)
Pós-fechamento: 05:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328C001250002024-03-22 3:37PM EDT2024-03-2841.3838.2541.85-1.75-4.06%11241.41%
ABNB240412C001250002024-03-25 10:57AM EDT2024-04-1242.0739.2041.700.00-1180.08%
ABNB240419C001250002024-03-25 9:40AM EDT2024-04-1940.8138.7042.20-0.85-2.04%321766.75%
ABNB240426C001250002024-03-22 9:44AM EDT2024-04-2643.5439.7041.900.00-1365.67%
ABNB240503C001250002024-03-22 9:44AM EDT2024-05-0343.7638.6042.750.00-1157.01%
ABNB240517C001250002024-03-18 12:33PM EDT2024-05-1737.8540.5042.350.00--157.89%
ABNB240621C001250002024-03-26 11:22AM EDT2024-06-2146.6542.2044.500.00-145657.68%
ABNB240719C001250002024-03-25 10:57AM EDT2024-07-1945.2042.2044.650.00-110850.48%
ABNB240920C001250002024-03-18 3:52PM EDT2024-09-2043.9345.9046.400.00-210750.67%
ABNB241018C001250002024-03-26 11:06AM EDT2024-10-1851.4747.1047.950.00-1451.41%
ABNB250117C001250002024-03-27 10:05AM EDT2025-01-1752.6050.1551.350.00-143750.73%
ABNB250321C001250002024-03-20 12:40PM EDT2025-03-2153.6553.0053.650.00--651.56%
ABNB250620C001250002024-03-28 10:55AM EDT2025-06-2057.5056.4558.05-2.60-4.33%19353.33%
ABNB260116C001250002024-02-14 2:08PM EDT2026-01-1648.9859.2560.450.00-12048.85%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328P001250002024-03-25 10:17AM EDT2024-03-280.010.000.020.00-40346187.50%
ABNB240405P001250002024-03-27 9:30AM EDT2024-04-050.050.000.410.00-2112491.11%
ABNB240412P001250002024-03-28 12:56PM EDT2024-04-120.050.010.12-0.12-70.59%1157.81%
ABNB240419P001250002024-03-28 1:59PM EDT2024-04-190.100.100.16+0.02+25.00%1606,97853.13%
ABNB240517P001250002024-03-27 12:31PM EDT2024-05-170.500.240.600.00-62546.78%
ABNB240621P001250002024-03-28 12:59PM EDT2024-06-210.950.971.07-0.05-5.00%22,18941.11%
ABNB240719P001250002024-03-26 12:24PM EDT2024-07-191.351.391.62+0.05+3.85%134339.81%
ABNB240920P001250002024-03-26 3:45PM EDT2024-09-202.893.003.100.00-1354139.00%
ABNB241018P001250002024-03-19 11:46AM EDT2024-10-184.503.703.900.00-25839.28%
ABNB250117P001250002024-03-26 10:52AM EDT2025-01-175.565.956.400.00-32,32839.77%
ABNB250321P001250002024-03-21 11:06AM EDT2025-03-217.307.307.450.00--138.60%
ABNB250620P001250002024-03-27 1:55PM EDT2025-06-209.189.359.800.00-137239.23%
ABNB260116P001250002024-03-21 2:34PM EDT2026-01-1612.1712.4013.050.00-19637.56%
ABNB261218P001250002024-03-13 11:18AM EDT2026-12-1817.5516.6517.750.00-12036.44%