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
63.343,47 -895,50 (-1,39%)
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:160.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00160000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 5.90 | 5.80 | 6.10 | +0.45 | +8.26% | 159 | 245 | 40.16% |
| ABNB240510C00160000 | 2024-04-26 12:39PM EDT | 2024-05-10 | 9.85 | 8.15 | 11.30 | +1.85 | +23.13% | 20 | 144 | 58.61% |
| ABNB240517C00160000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 10.57 | 10.15 | 10.95 | +0.69 | +6.98% | 29 | 968 | 53.30% |
| ABNB240524C00160000 | 2024-04-26 12:49PM EDT | 2024-05-24 | 10.95 | 10.80 | 11.40 | +0.64 | +6.21% | 8 | 42 | 51.01% |
| ABNB240531C00160000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 11.45 | 10.45 | 11.65 | +1.05 | +10.10% | 7 | 33 | 46.89% |
| ABNB240621C00160000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 13.20 | 13.20 | 13.35 | +0.55 | +4.35% | 106 | 1,793 | 43.90% |
| ABNB240719C00160000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 15.45 | 15.10 | 15.35 | +0.85 | +5.82% | 32 | 876 | 42.38% |
| ABNB240920C00160000 | 2024-04-25 10:55AM EDT | 2024-09-20 | 20.25 | 19.85 | 20.35 | +2.60 | +14.73% | 1 | 814 | 44.38% |
| ABNB241018C00160000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 20.90 | 21.35 | 22.05 | 0.00 | - | 20 | 227 | 44.53% |
| ABNB250117C00160000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 27.38 | 26.65 | 27.40 | +1.93 | +7.58% | 2 | 2,107 | 45.98% |
| ABNB250321C00160000 | 2024-04-24 12:51PM EDT | 2025-03-21 | 28.99 | 29.85 | 30.70 | 0.00 | - | 2 | 8 | 46.85% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 2025-06-20 | 32.10 | 33.90 | 35.20 | 0.00 | - | 1 | 180 | 48.15% |
| ABNB260116C00160000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 42.50 | 42.25 | 43.90 | 0.00 | - | 1 | 290 | 50.01% |
| ABNB261218C00160000 | 2024-04-26 10:33AM EDT | 2026-12-18 | 53.22 | 51.70 | 55.00 | +6.77 | +14.57% | 1 | 16 | 50.00% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00160000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 1.63 | 1.58 | 1.65 | -0.74 | -31.22% | 1,041 | 1,434 | 37.40% |
| ABNB240510P00160000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 5.00 | 5.10 | 5.60 | -0.92 | -15.54% | 29 | 266 | 57.43% |
| ABNB240517P00160000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 5.70 | 5.65 | 5.80 | -0.65 | -10.24% | 81 | 2,032 | 49.88% |
| ABNB240524P00160000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 5.90 | 6.05 | 6.45 | -1.08 | -15.47% | 6 | 163 | 46.91% |
| ABNB240531P00160000 | 2024-04-26 3:15PM EDT | 2024-05-31 | 6.28 | 6.40 | 6.95 | -1.32 | -17.37% | 13 | 53 | 44.51% |
| ABNB240621P00160000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 7.75 | 7.75 | 7.95 | -0.60 | -7.19% | 32 | 628 | 39.21% |
| ABNB240719P00160000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 9.01 | 9.15 | 9.30 | -0.79 | -8.06% | 14 | 876 | 36.44% |
| ABNB240920P00160000 | 2024-04-24 9:44AM EDT | 2024-09-20 | 12.75 | 12.65 | 12.80 | +0.11 | +0.87% | 1 | 498 | 36.19% |
| ABNB241018P00160000 | 2024-04-26 12:47PM EDT | 2024-10-18 | 13.60 | 13.70 | 14.00 | -1.65 | -10.82% | 13 | 313 | 35.89% |
| ABNB250117P00160000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 17.00 | 17.15 | 17.60 | -1.55 | -8.36% | 7 | 1,425 | 35.73% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 2025-03-21 | 21.10 | 19.10 | 19.75 | 0.00 | - | 50 | 224 | 35.69% |
| ABNB250620P00160000 | 2024-04-25 2:54PM EDT | 2025-06-20 | 22.75 | 21.55 | 22.00 | 0.00 | - | 3 | 273 | 34.89% |
| ABNB260116P00160000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 26.67 | 25.85 | 27.15 | 0.00 | - | 100 | 157 | 34.70% |
| ABNB261218P00160000 | 2024-04-25 1:43PM EDT | 2026-12-18 | 31.70 | 29.85 | 33.45 | 0.00 | - | 10 | 11 | 34.23% |
© 2024 Yahoo. Todos os direitos reservados.