Mercado abrirá em 4 h 48 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
83,39 +0,66 (+0,80%) OURO
2.398,80 +0,80 (+0,03%) Bitcoin USD
64.986,60 +4.035,36 (+6,62%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:150.00
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00150000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 9.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ABNB240426C00150000 | 2024-04-18 1:34PM EDT | 2024-04-26 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240503C00150000 | 2024-04-17 9:45AM EDT | 2024-05-03 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240510C00150000 | 2024-04-18 1:41PM EDT | 2024-05-10 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240517C00150000 | 2024-04-18 10:43AM EDT | 2024-05-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ABNB240524C00150000 | 2024-04-18 3:34PM EDT | 2024-05-24 | 15.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621C00150000 | 2024-04-18 12:10PM EDT | 2024-06-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240719C00150000 | 2024-04-18 9:33AM EDT | 2024-07-19 | 19.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240920C00150000 | 2024-04-16 10:44AM EDT | 2024-09-20 | 21.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018C00150000 | 2024-04-17 1:31PM EDT | 2024-10-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB250117C00150000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00150000 | 2024-04-04 12:15PM EDT | 2025-03-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620C00150000 | 2024-04-17 1:22PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 2026-01-16 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 56.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00150000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| ABNB240426P00150000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.59 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| ABNB240503P00150000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| ABNB240510P00150000 | 2024-04-18 3:38PM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| ABNB240517P00150000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| ABNB240524P00150000 | 2024-04-18 2:11PM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ABNB240531P00150000 | 2024-04-18 11:10AM EDT | 2024-05-31 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB240621P00150000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 6.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ABNB240719P00150000 | 2024-04-18 3:33PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ABNB240920P00150000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB241018P00150000 | 2024-04-17 11:32AM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250117P00150000 | 2024-04-16 11:51AM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ABNB250321P00150000 | 2024-04-03 11:49AM EDT | 2025-03-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ABNB260116P00150000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 2026-12-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.