Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.773,19 -749,29 (-1,16%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:155.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00155000 | 2024-04-26 1:50PM EDT | 2024-04-26 | 9.61 | 8.65 | 10.05 | +1.56 | +19.38% | 46 | 432 | 67.58% |
| ABNB240503C00155000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 10.18 | 9.15 | 10.15 | +1.66 | +19.48% | 25 | 205 | 41.63% |
| ABNB240510C00155000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 13.45 | 12.75 | 13.00 | +3.05 | +29.33% | 4 | 91 | 57.03% |
| ABNB240517C00155000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 14.20 | 13.30 | 13.65 | +1.10 | +8.40% | 4 | 505 | 51.42% |
| ABNB240524C00155000 | 2024-04-24 3:19PM EDT | 2024-05-24 | 13.20 | 12.05 | 14.65 | 0.00 | - | 2 | 8 | 51.97% |
| ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 2024-05-31 | 14.94 | 13.40 | 14.80 | +1.79 | +13.61% | 6 | 22 | 47.45% |
| ABNB240621C00155000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 16.35 | 16.00 | 16.50 | +0.85 | +5.48% | 3 | 1,476 | 44.93% |
| ABNB240719C00155000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 18.40 | 18.00 | 18.40 | +1.75 | +10.51% | 3 | 285 | 43.29% |
| ABNB240920C00155000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 23.24 | 22.60 | 23.20 | +1.04 | +4.68% | 2 | 460 | 45.08% |
| ABNB241018C00155000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 20.00 | 24.40 | 25.10 | 0.00 | - | 1 | 42 | 45.76% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 2025-01-17 | 28.26 | 29.30 | 30.30 | 0.00 | - | 1 | 899 | 46.99% |
| ABNB250321C00155000 | 2024-04-25 2:23PM EDT | 2025-03-21 | 32.00 | 32.60 | 33.75 | 0.00 | - | 12 | 20 | 48.15% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 2025-06-20 | 36.20 | 36.45 | 38.10 | 0.00 | - | 4 | 800 | 49.23% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 44.15 | 46.40 | 0.00 | - | 1 | 95 | 50.64% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 46.88% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00155000 | 2024-04-26 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 98 | 1,811 | 45.31% |
| ABNB240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.61 | 0.59 | 0.62 | -0.41 | -40.20% | 294 | 497 | 36.38% |
| ABNB240510P00155000 | 2024-04-26 2:22PM EDT | 2024-05-10 | 3.24 | 3.30 | 3.60 | -0.94 | -22.49% | 21 | 144 | 55.32% |
| ABNB240517P00155000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 3.77 | 3.75 | 3.95 | -0.53 | -12.33% | 23 | 711 | 49.30% |
| ABNB240524P00155000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 4.12 | 4.25 | 4.60 | -0.97 | -19.06% | 5 | 23 | 46.97% |
| ABNB240531P00155000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 4.67 | 4.60 | 5.70 | -0.88 | -15.86% | 23 | 44 | 48.16% |
| ABNB240621P00155000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 5.75 | 5.85 | 6.00 | -0.80 | -12.21% | 65 | 2,378 | 39.56% |
| ABNB240719P00155000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 7.00 | 7.15 | 7.35 | -1.90 | -21.35% | 34 | 762 | 37.08% |
| ABNB240920P00155000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 10.41 | 10.45 | 10.70 | -1.14 | -9.87% | 12 | 1,018 | 36.75% |
| ABNB241018P00155000 | 2024-04-26 12:16PM EDT | 2024-10-18 | 11.35 | 11.60 | 11.90 | -1.32 | -10.42% | 2 | 75 | 36.52% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 14.74 | 14.95 | 15.20 | -1.46 | -9.01% | 12 | 787 | 35.91% |
| ABNB250321P00155000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 16.90 | 16.90 | 17.25 | -2.35 | -12.21% | 2 | 9 | 35.79% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 19.30 | 20.00 | 0.00 | - | 61 | 154 | 35.83% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 25.15 | 23.55 | 24.10 | 0.00 | - | 2 | 274 | 34.33% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 37.70% |
© 2024 Yahoo. Todos os direitos reservados.