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
164,58 -0,38 (-0,23%)
Pós-fechamento: 04:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328C001400002024-03-28 10:27AM EDT2024-03-2826.2923.6026.00-2.09-7.36%1529252.93%
ABNB240405C001400002024-03-28 10:00AM EDT2024-04-0526.7724.6026.25+1.62+6.44%1168.95%
ABNB240412C001400002024-03-28 3:49PM EDT2024-04-1225.5024.0526.20+3.21+14.40%5366.50%
ABNB240419C001400002024-03-28 11:37AM EDT2024-04-1925.0524.5026.75-1.65-6.18%478262.20%
ABNB240426C001400002024-03-25 9:30AM EDT2024-04-2628.8025.4026.900.00-1155.93%
ABNB240503C001400002024-03-25 10:23AM EDT2024-05-0328.8024.0527.950.00-2258.90%
ABNB240517C001400002024-03-28 3:01PM EDT2024-05-1728.1326.6027.75-0.97-3.33%23448.85%
ABNB240621C001400002024-03-28 12:37PM EDT2024-06-2129.5029.3029.55-1.55-4.99%141,38346.16%
ABNB240719C001400002024-03-27 2:02PM EDT2024-07-1931.8530.6530.950.00-310645.36%
ABNB240920C001400002024-03-28 2:03PM EDT2024-09-2035.0534.0534.65-3.33-8.68%220646.82%
ABNB241018C001400002024-03-28 12:45PM EDT2024-10-1836.2535.3036.60-2.75-7.05%21548.38%
ABNB250117C001400002024-03-27 9:38AM EDT2025-01-1742.3040.4040.750.00-121,09448.70%
ABNB250321C001400002024-03-28 1:06PM EDT2025-03-2144.1542.9543.45-0.20-0.45%2149.13%
ABNB250620C001400002024-03-04 10:42AM EDT2025-06-2045.4046.6547.550.00-116250.51%
ABNB260116C001400002024-03-12 2:45PM EDT2026-01-1655.0553.4054.45-0.90-1.61%610850.20%
ABNB261218C001400002024-03-12 2:59PM EDT2026-12-1865.2561.9063.900.00-12050.72%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328P001400002024-03-25 11:57AM EDT2024-03-280.020.000.010.00-15126109.38%
ABNB240405P001400002024-03-28 3:29PM EDT2024-04-050.250.020.25+0.19+316.67%22854.30%
ABNB240412P001400002024-03-21 11:58AM EDT2024-04-120.140.040.640.00-617355.71%
ABNB240419P001400002024-03-28 3:05PM EDT2024-04-190.190.150.270.00-1272,10538.48%
ABNB240426P001400002024-03-28 12:59PM EDT2024-04-260.250.130.39-0.05-16.67%13323236.33%
ABNB240517P001400002024-03-28 3:42PM EDT2024-05-171.641.161.72-0.08-4.65%422541.24%
ABNB240621P001400002024-03-28 3:07PM EDT2024-06-212.672.682.92+0.02+0.75%91,29538.29%
ABNB240719P001400002024-03-28 11:34AM EDT2024-07-193.403.453.55-0.01-0.29%450035.94%
ABNB240920P001400002024-03-28 2:18PM EDT2024-09-205.945.957.15+0.53+9.80%158439.78%
ABNB241018P001400002024-03-27 2:20PM EDT2024-10-186.756.858.050.00-142239.32%
ABNB250117P001400002024-03-27 10:04AM EDT2025-01-179.559.8510.100.00-24,59137.09%
ABNB250321P001400002024-03-27 2:54PM EDT2025-03-2111.4511.1011.65+0.21+1.87%16936.60%
ABNB250620P001400002024-03-25 1:09PM EDT2025-06-2013.7513.8014.150.00-5714136.84%
ABNB260116P001400002024-03-22 3:35PM EDT2026-01-1617.4617.7018.250.00-122635.94%
ABNB261218P001400002024-03-26 10:39AM EDT2026-12-1821.9522.1023.500.00-223434.96%