Mercado abrirá em 1 h

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,37-6,05 (-3,66%)
No fechamento: 04:00PM EDT
160,00 +0,63 (+0,40%)
Pré-Abertura: 08:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240419C001600002024-04-12 3:59PM EDT2024-04-192.800.000.000.00-8342,3500.78%
ABNB240426C001600002024-04-12 3:52PM EDT2024-04-264.150.000.000.00-441900.78%
ABNB240503C001600002024-04-12 2:26PM EDT2024-05-035.990.000.000.00-5440.39%
ABNB240510C001600002024-04-12 3:46PM EDT2024-05-108.380.000.000.00-20560.39%
ABNB240517C001600002024-04-12 3:56PM EDT2024-05-179.000.000.000.00-1555950.39%
ABNB240524C001600002024-04-12 3:22PM EDT2024-05-249.550.000.000.00-3250.39%
ABNB240531C001600002024-04-11 12:58PM EDT2024-05-3112.620.000.000.00--20.39%
ABNB240621C001600002024-04-12 3:47PM EDT2024-06-2111.610.000.000.00-1291,5230.39%
ABNB240719C001600002024-04-12 3:07PM EDT2024-07-1913.560.000.000.00-817340.20%
ABNB240920C001600002024-04-12 3:19PM EDT2024-09-2018.150.000.000.00-415940.20%
ABNB241018C001600002024-04-12 3:04PM EDT2024-10-1819.900.000.000.00-302080.20%
ABNB250117C001600002024-04-12 3:02PM EDT2025-01-1724.750.000.000.00-192,0250.10%
ABNB250321C001600002024-04-12 12:52PM EDT2025-03-2129.000.000.000.00-260.10%
ABNB250620C001600002024-04-12 3:19PM EDT2025-06-2032.010.000.000.00-11800.10%
ABNB260116C001600002024-04-11 11:14AM EDT2026-01-1641.580.000.000.00-102900.10%
ABNB261218C001600002024-04-11 3:31PM EDT2026-12-1853.910.000.000.00-1160.05%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240419P001600002024-04-12 3:59PM EDT2024-04-193.330.000.000.00-1,2832,1890.00%
ABNB240426P001600002024-04-12 2:58PM EDT2024-04-264.710.000.000.00-1433470.00%
ABNB240503P001600002024-04-12 2:26PM EDT2024-05-036.130.000.000.00-34880.00%
ABNB240510P001600002024-04-12 3:59PM EDT2024-05-108.550.000.000.00-11660.00%
ABNB240517P001600002024-04-12 3:21PM EDT2024-05-179.190.000.000.00-691,8730.00%
ABNB240524P001600002024-04-11 2:07PM EDT2024-05-246.700.000.000.00--70.00%
ABNB240531P001600002024-04-11 1:03PM EDT2024-05-317.350.000.000.00--380.00%
ABNB240621P001600002024-04-12 1:24PM EDT2024-06-2110.750.000.000.00-426430.00%
ABNB240719P001600002024-04-12 12:02PM EDT2024-07-1911.670.000.000.00-1808280.00%
ABNB240920P001600002024-04-12 3:56PM EDT2024-09-2015.550.000.000.00-604180.00%
ABNB241018P001600002024-04-12 1:49PM EDT2024-10-1816.350.000.000.00-122610.00%
ABNB250117P001600002024-04-12 11:22AM EDT2025-01-1719.730.000.000.00-121,3480.00%
ABNB250321P001600002024-03-28 3:27PM EDT2025-03-2119.270.000.000.00-1330.00%
ABNB250620P001600002024-04-11 2:27PM EDT2025-06-2021.600.000.000.00-42430.00%
ABNB260116P001600002024-04-12 3:49PM EDT2026-01-1628.310.000.000.00-41530.00%
ABNB261218P001600002024-04-08 10:35AM EDT2026-12-1832.950.000.000.00-110.00%