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
164,63 -0,33 (-0,20%)
Pós-fechamento: 07:22PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328C001300002024-03-26 3:49PM EDT2024-03-2838.2333.0536.700.00-14386.82%
ABNB240405C001300002024-03-22 3:41PM EDT2024-04-0538.6434.0536.800.00-1993.16%
ABNB240412C001300002024-03-22 3:41PM EDT2024-04-1238.9533.2536.950.00-1656.35%
ABNB240419C001300002024-03-28 2:11PM EDT2024-04-1936.0035.1537.00-1.71-4.53%462171.29%
ABNB240426C001300002024-03-21 3:48PM EDT2024-04-2639.8234.3536.700.00-1353.13%
ABNB240517C001300002024-03-28 11:07AM EDT2024-05-1737.6034.9537.00-2.18-5.48%1356.82%
ABNB240621C001300002024-03-28 2:57PM EDT2024-06-2138.5637.5539.20-0.64-1.63%586052.03%
ABNB240719C001300002024-03-13 1:01PM EDT2024-07-1942.1037.8039.150.00-114148.80%
ABNB240920C001300002024-03-28 2:24PM EDT2024-09-2042.6541.1042.35+2.65+6.63%314749.89%
ABNB241018C001300002024-03-28 12:37PM EDT2024-10-1843.6542.6043.55-0.95-2.13%1449.82%
ABNB250117C001300002024-03-21 3:31PM EDT2025-01-1751.3047.2547.600.00-211,24350.35%
ABNB250620C001300002024-03-20 3:07PM EDT2025-06-2053.9052.2053.800.00-106050.75%
ABNB260116C001300002024-03-20 3:08PM EDT2026-01-1659.5058.9560.050.00-104951.25%
ABNB261218C001300002024-03-19 2:57PM EDT2026-12-1867.2367.0569.900.00-51152.24%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328P001300002024-03-22 12:27PM EDT2024-03-280.010.000.03-0.04-80.00%1371170.31%
ABNB240405P001300002024-03-20 9:33AM EDT2024-04-050.140.010.420.00-12380.66%
ABNB240412P001300002024-03-26 2:16PM EDT2024-04-120.050.020.500.00-111462.50%
ABNB240419P001300002024-03-28 3:54PM EDT2024-04-190.110.060.13+0.02+22.22%335,44246.48%
ABNB240426P001300002024-03-28 1:21PM EDT2024-04-260.140.150.23+0.01+7.69%20244.68%
ABNB240517P001300002024-03-28 3:59PM EDT2024-05-170.740.700.79-0.05-6.33%919743.97%
ABNB240621P001300002024-03-28 1:52PM EDT2024-06-211.351.381.46-0.02-1.46%51,41639.66%
ABNB240719P001300002024-03-27 3:51PM EDT2024-07-191.901.901.950.00-1229137.50%
ABNB240920P001300002024-03-28 11:55AM EDT2024-09-203.823.803.95+0.10+2.69%21,19638.30%
ABNB241018P001300002024-03-27 1:58PM EDT2024-10-184.504.504.750.00-139838.26%
ABNB250117P001300002024-03-27 2:58PM EDT2025-01-176.957.057.600.00-32,85439.11%
ABNB250321P001300002024-03-28 11:51AM EDT2025-03-218.458.508.70-0.55-6.11%102937.90%
ABNB250620P001300002024-03-25 3:40PM EDT2025-06-2010.4510.6511.250.00-1163338.64%
ABNB260116P001300002024-03-21 1:28PM EDT2026-01-1613.8514.2014.600.00-539336.92%
ABNB261218P001300002024-03-26 12:33PM EDT2026-12-1818.5018.3519.650.00-1636.04%