Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.055,61 +2.025,66 (+3,27%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00165000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.43 | 0.40 | 0.46 | -1.12 | -72.26% | 368 | 2,040 | 37.40% |
| ABNB240503C00165000 | 2024-04-19 2:03PM EDT | 2024-05-03 | 1.10 | 0.64 | 2.00 | -2.00 | -64.52% | 13 | 160 | 45.17% |
| ABNB240510C00165000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 3.98 | 3.80 | 4.00 | -1.82 | -31.38% | 13 | 79 | 51.72% |
| ABNB240517C00165000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 4.45 | 4.45 | 4.55 | -2.10 | -32.06% | 99 | 1,242 | 48.93% |
| ABNB240524C00165000 | 2024-04-18 12:36PM EDT | 2024-05-24 | 7.96 | 4.95 | 5.45 | 0.00 | - | 2 | 7 | 48.79% |
| ABNB240531C00165000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 7.50 | 4.30 | 5.55 | +1.00 | +15.38% | 1 | 8 | 45.04% |
| ABNB240621C00165000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 6.93 | 6.90 | 7.10 | -2.32 | -25.08% | 38 | 2,747 | 43.08% |
| ABNB240719C00165000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 11.10 | 8.65 | 8.85 | -0.06 | -0.54% | 19 | 2,498 | 41.66% |
| ABNB240920C00165000 | 2024-04-19 11:30AM EDT | 2024-09-20 | 13.75 | 13.20 | 13.40 | -0.85 | -5.82% | 9 | 682 | 43.45% |
| ABNB241018C00165000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 15.80 | 14.40 | 15.15 | -0.65 | -3.95% | 2 | 364 | 43.99% |
| ABNB250117C00165000 | 2024-04-18 12:56PM EDT | 2025-01-17 | 20.77 | 19.80 | 20.00 | -2.38 | -10.28% | 1 | 1,099 | 44.98% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 22.85 | 23.25 | -3.34 | -12.19% | 1 | 61 | 46.03% |
| ABNB250620C00165000 | 2024-04-15 2:47PM EDT | 2025-06-20 | 27.48 | 26.75 | 27.15 | 0.00 | - | 1 | 57 | 46.70% |
| ABNB260116C00165000 | 2024-04-09 3:53PM EDT | 2026-01-16 | 38.85 | 34.25 | 35.10 | 0.00 | - | 1 | 395 | 48.11% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 44.92 | 43.75 | 45.25 | 0.00 | - | 1 | 19 | 49.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00165000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 10.30 | 9.85 | 10.50 | +3.90 | +60.94% | 88 | 125 | 38.57% |
| ABNB240503P00165000 | 2024-04-17 10:49AM EDT | 2024-05-03 | 9.40 | 9.10 | 13.50 | 0.00 | - | 1 | 20 | 59.78% |
| ABNB240510P00165000 | 2024-04-19 12:10PM EDT | 2024-05-10 | 12.00 | 13.25 | 14.10 | +0.55 | +4.80% | 10 | 61 | 50.12% |
| ABNB240517P00165000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 13.90 | 13.80 | 14.05 | +2.67 | +23.78% | 22 | 407 | 45.83% |
| ABNB240524P00165000 | 2024-04-18 1:45PM EDT | 2024-05-24 | 11.05 | 14.10 | 14.50 | 0.00 | - | 16 | 14 | 43.54% |
| ABNB240621P00165000 | 2024-04-19 1:27PM EDT | 2024-06-21 | 15.95 | 15.60 | 16.00 | +2.95 | +22.69% | 7 | 800 | 38.67% |
| ABNB240719P00165000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 17.10 | 16.80 | 16.95 | +2.85 | +20.00% | 26 | 196 | 35.38% |
| ABNB240920P00165000 | 2024-04-18 2:13PM EDT | 2024-09-20 | 17.60 | 19.95 | 20.25 | 0.00 | - | 1 | 467 | 35.60% |
| ABNB241018P00165000 | 2024-04-18 10:05AM EDT | 2024-10-18 | 17.60 | 20.85 | 21.45 | 0.00 | - | 11 | 279 | 35.52% |
| ABNB250117P00165000 | 2024-04-17 9:30AM EDT | 2025-01-17 | 22.80 | 24.05 | 24.25 | 0.00 | - | 5 | 531 | 34.27% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 25.75 | 26.15 | 0.00 | - | 2 | 230 | 34.10% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 32.05% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 28.20 | 32.20 | 33.95 | 0.00 | - | 1 | 236 | 34.33% |
| ABNB261218P00165000 | 2024-04-16 11:02AM EDT | 2026-12-18 | 36.78 | 36.65 | 37.80 | 0.00 | - | 2 | 3 | 31.63% |
© 2024 Yahoo. Todos os direitos reservados.