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 comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726C00160000 | 2024-07-26 3:55PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,597 | 90.63% |
| ABNB240802C00160000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.13 | -0.12 | -75.00% | 62 | 377 | 48.15% |
| ABNB240809C00160000 | 2024-07-26 3:15PM EDT | 2024-08-09 | 1.00 | 0.99 | 1.26 | -0.30 | -23.08% | 48 | 272 | 57.81% |
| ABNB240816C00160000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 1.31 | 1.25 | 1.41 | -0.25 | -16.03% | 289 | 2,156 | 50.29% |
| ABNB240823C00160000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 1.62 | 1.50 | 1.67 | -0.16 | -8.99% | 3 | 46 | 47.27% |
| ABNB240830C00160000 | 2024-07-26 3:29PM EDT | 2024-08-30 | 1.90 | 1.30 | 2.00 | -0.06 | -3.06% | 3 | 44 | 45.24% |
| ABNB240920C00160000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 2.56 | 2.55 | 2.72 | -0.30 | -10.49% | 193 | 1,467 | 40.45% |
| ABNB241018C00160000 | 2024-07-26 2:26PM EDT | 2024-10-18 | 3.72 | 3.65 | 3.85 | -0.13 | -3.38% | 4 | 658 | 38.43% |
| ABNB241115C00160000 | 2024-07-26 3:29PM EDT | 2024-11-15 | 5.60 | 5.50 | 5.75 | -0.20 | -3.45% | 190 | 272 | 40.42% |
| ABNB250117C00160000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 7.65 | 7.75 | 8.00 | -0.70 | -8.38% | 3 | 2,459 | 38.72% |
| ABNB250321C00160000 | 2024-07-25 9:38AM EDT | 2025-03-21 | 10.00 | 10.50 | 10.80 | 0.00 | - | 3 | 359 | 39.70% |
| ABNB250620C00160000 | 2024-07-26 12:08PM EDT | 2025-06-20 | 14.55 | 13.95 | 15.00 | -1.84 | -11.23% | 12 | 499 | 41.84% |
| ABNB260116C00160000 | 2024-07-23 1:26PM EDT | 2026-01-16 | 24.95 | 19.60 | 21.05 | 0.00 | - | 6 | 853 | 41.63% |
| ABNB261218C00160000 | 2024-07-26 2:09PM EDT | 2026-12-18 | 29.70 | 28.85 | 30.40 | -6.00 | -16.81% | 2 | 55 | 43.51% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726P00160000 | 2024-07-25 3:04PM EDT | 2024-07-26 | 19.90 | 17.55 | 20.40 | 0.00 | - | 10 | 4 | 179.49% |
| ABNB240802P00160000 | 2024-06-28 3:03PM EDT | 2024-08-02 | 10.52 | 18.65 | 20.50 | 0.00 | - | 1 | 0 | 66.41% |
| ABNB240809P00160000 | 2024-07-25 10:56AM EDT | 2024-08-09 | 19.78 | 19.85 | 21.05 | 0.00 | - | 1 | 6 | 58.20% |
| ABNB240816P00160000 | 2024-07-25 10:56AM EDT | 2024-08-16 | 20.02 | 20.05 | 22.80 | 0.00 | - | 1 | 207 | 52.64% |
| ABNB240823P00160000 | 2024-07-24 11:06AM EDT | 2024-08-23 | 17.50 | 20.45 | 21.45 | 0.00 | - | 1 | 3 | 46.09% |
| ABNB240830P00160000 | 2024-07-23 11:14AM EDT | 2024-08-30 | 13.95 | 20.90 | 21.85 | 0.00 | - | - | 8 | 44.84% |
| ABNB240920P00160000 | 2024-07-24 12:43PM EDT | 2024-09-20 | 22.00 | 20.85 | 22.00 | +3.00 | +15.79% | 1 | 502 | 36.62% |
| ABNB241018P00160000 | 2024-07-26 9:38AM EDT | 2024-10-18 | 21.50 | 21.50 | 23.25 | +2.05 | +10.54% | 9 | 504 | 36.16% |
| ABNB241115P00160000 | 2024-07-24 3:49PM EDT | 2024-11-15 | 20.42 | 23.30 | 23.85 | 0.00 | - | 1 | 106 | 33.73% |
| ABNB250117P00160000 | 2024-07-25 11:42AM EDT | 2025-01-17 | 24.60 | 24.20 | 26.05 | 0.00 | - | 1 | 2,355 | 33.56% |
| ABNB250321P00160000 | 2024-07-24 10:39AM EDT | 2025-03-21 | 23.60 | 25.30 | 26.60 | 0.00 | - | 50 | 301 | 30.14% |
| ABNB250620P00160000 | 2024-07-25 11:54AM EDT | 2025-06-20 | 28.00 | 27.10 | 29.85 | 0.00 | - | 4 | 390 | 32.16% |
| ABNB260116P00160000 | 2024-07-26 11:02AM EDT | 2026-01-16 | 31.84 | 31.35 | 32.20 | +7.39 | +30.22% | 9 | 540 | 28.71% |
| ABNB261218P00160000 | 2024-07-23 12:04PM EDT | 2026-12-18 | 31.85 | 35.55 | 36.90 | 0.00 | - | 4 | 34 | 28.04% |
© 2024 Yahoo. Todos os direitos reservados.