ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609C001250002023-06-05 3:58PM EDT2023-06-090.110.100.11-0.84-88.42%3311,13439.65%
ABNB230616C001250002023-06-05 3:44PM EDT2023-06-160.630.520.60-1.02-61.82%3158,52539.21%
ABNB230623C001250002023-06-05 3:23PM EDT2023-06-230.960.941.01-1.16-54.72%2,03046837.31%
ABNB230630C001250002023-06-05 3:49PM EDT2023-06-301.501.391.54-1.10-42.31%3012037.77%
ABNB230707C001250002023-06-05 2:17PM EDT2023-07-071.801.761.92-1.25-40.98%185236.96%
ABNB230714C001250002023-06-05 9:45AM EDT2023-07-142.182.202.54-1.46-40.11%62438.40%
ABNB230721C001250002023-06-05 3:43PM EDT2023-07-212.942.792.86-1.21-29.16%4522,84937.65%
ABNB230818C001250002023-06-05 3:59PM EDT2023-08-185.755.705.85-1.39-19.47%872,52545.18%
ABNB231020C001250002023-06-05 1:49PM EDT2023-10-208.908.859.00-1.10-11.00%8676544.64%
ABNB240119C001250002023-06-05 12:46PM EDT2024-01-1913.2013.1013.55-0.85-6.05%342,11747.14%
ABNB240621C001250002023-06-05 9:37AM EDT2024-06-2118.1219.0019.45-3.02-14.29%320748.95%
ABNB250117C001250002023-06-02 3:14PM EDT2025-01-1726.8025.1026.800.00-916650.51%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609P001250002023-06-02 9:50AM EDT2023-06-0910.009.109.650.00-1951.47%
ABNB230616P001250002023-06-05 2:26PM EDT2023-06-1610.159.559.90+1.30+14.69%54,89139.01%
ABNB230623P001250002023-05-25 1:49PM EDT2023-06-2320.979.8010.250.00-14136.33%
ABNB230630P001250002023-06-05 1:26PM EDT2023-06-309.8310.1010.50-9.86-50.08%31033.99%
ABNB230714P001250002023-06-05 9:30AM EDT2023-07-1411.7010.8011.20+1.15+10.90%1133.35%
ABNB230721P001250002023-06-05 1:41PM EDT2023-07-2111.3011.2011.60+0.35+3.20%552633.67%
ABNB230818P001250002023-06-05 2:56PM EDT2023-08-1814.0513.7513.90+0.40+2.93%4295038.87%
ABNB231020P001250002023-06-05 11:58AM EDT2023-10-2016.2015.9516.10+0.70+4.52%771536.74%
ABNB240119P001250002023-06-05 11:34AM EDT2024-01-1919.1618.7519.00+0.46+2.46%22,25736.58%
ABNB240621P001250002023-06-05 11:16AM EDT2024-06-2123.4022.3022.80-0.55-2.30%1068536.35%
ABNB250117P001250002023-06-05 12:08PM EDT2025-01-1726.7526.3027.00-1.00-3.60%348136.37%