Mercado abrirá em 7 h 16 min
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,71 +0,48 (+0,67%) OURO
2.014,40 -0,10 (-0,00%) Bitcoin USD
41.901,26 -2.019,61 (-4,60%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231215C00150000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| ABNB231222C00150000 | 2023-12-08 3:35PM EST | 2023-12-22 | 0.96 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| ABNB231229C00150000 | 2023-12-08 3:55PM EST | 2023-12-29 | 1.38 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ABNB240105C00150000 | 2023-12-08 2:35PM EST | 2024-01-05 | 2.10 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| ABNB240112C00150000 | 2023-12-08 11:56AM EST | 2024-01-12 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240119C00150000 | 2023-12-08 3:58PM EST | 2024-01-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| ABNB240126C00150000 | 2023-12-08 1:39PM EST | 2024-01-26 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ABNB240216C00150000 | 2023-12-08 3:45PM EST | 2024-02-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| ABNB240315C00150000 | 2023-12-08 3:29PM EST | 2024-03-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ABNB240419C00150000 | 2023-12-08 11:55AM EST | 2024-04-19 | 10.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ABNB240621C00150000 | 2023-12-08 10:47AM EST | 2024-06-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ABNB240719C00150000 | 2023-12-07 10:08AM EST | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB240920C00150000 | 2023-12-07 11:08AM EST | 2024-09-20 | 18.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABNB250117C00150000 | 2023-12-08 1:42PM EST | 2025-01-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250620C00150000 | 2023-12-01 12:28PM EST | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB260116C00150000 | 2023-11-28 12:48PM EST | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231215P00150000 | 2023-12-08 3:53PM EST | 2023-12-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| ABNB231222P00150000 | 2023-12-08 1:17PM EST | 2023-12-22 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABNB231229P00150000 | 2023-12-07 9:42AM EST | 2023-12-29 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240112P00150000 | 2023-12-01 1:06PM EST | 2024-01-12 | 17.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240119P00150000 | 2023-12-08 3:58PM EST | 2024-01-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| ABNB240216P00150000 | 2023-12-06 10:47AM EST | 2024-02-16 | 15.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240315P00150000 | 2023-12-08 12:51PM EST | 2024-03-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240419P00150000 | 2023-12-08 3:54PM EST | 2024-04-19 | 16.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240621P00150000 | 2023-12-08 3:33PM EST | 2024-06-21 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240719P00150000 | 2023-12-01 10:57AM EST | 2024-07-19 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240920P00150000 | 2023-12-07 3:28PM EST | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117P00150000 | 2023-12-05 12:18PM EST | 2025-01-17 | 27.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ABNB250620P00150000 | 2023-12-04 2:56PM EST | 2025-06-20 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB260116P00150000 | 2023-12-07 9:42AM EST | 2026-01-16 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.