Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.253,12 +1.177,96 (+1,76%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00165000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.11 | -0.10 | -90.91% | 2 | 293 | 53.71% |
| ABNB240809C00165000 | 2024-07-26 11:08AM EDT | 2024-08-09 | 0.63 | 0.59 | 0.85 | -0.07 | -10.00% | 9 | 263 | 61.18% |
| ABNB240816C00165000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 0.85 | 0.76 | 0.83 | -0.13 | -13.27% | 99 | 1,691 | 51.22% |
| ABNB240823C00165000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 0.96 | 0.83 | 1.08 | -0.26 | -21.31% | 2 | 39 | 48.22% |
| ABNB240830C00165000 | 2024-07-25 3:09PM EDT | 2024-08-30 | 1.40 | 1.10 | 1.74 | 0.00 | - | 3 | 30 | 49.85% |
| ABNB240920C00165000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 1.75 | 1.76 | 1.94 | -0.29 | -14.22% | 4 | 2,144 | 40.86% |
| ABNB241018C00165000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 2.69 | 2.72 | 2.86 | -0.36 | -11.80% | 9 | 1,157 | 38.36% |
| ABNB241115C00165000 | 2024-07-25 2:29PM EDT | 2024-11-15 | 4.40 | 4.30 | 4.50 | -0.17 | -3.72% | 12 | 160 | 40.03% |
| ABNB250117C00165000 | 2024-07-25 3:48PM EDT | 2025-01-17 | 6.55 | 6.35 | 6.60 | -0.30 | -4.38% | 12 | 1,187 | 38.34% |
| ABNB250321C00165000 | 2024-07-25 12:46PM EDT | 2025-03-21 | 9.45 | 8.95 | 10.15 | 0.00 | - | 14 | 392 | 41.39% |
| ABNB250620C00165000 | 2024-07-26 10:58AM EDT | 2025-06-20 | 12.45 | 12.25 | 12.65 | -0.10 | -0.80% | 32 | 479 | 40.10% |
| ABNB260116C00165000 | 2024-07-25 1:18PM EDT | 2026-01-16 | 19.60 | 18.70 | 19.25 | 0.00 | - | 753 | 715 | 41.17% |
| ABNB261218C00165000 | 2024-07-24 3:06PM EDT | 2026-12-18 | 30.50 | 27.00 | 28.60 | 0.00 | - | 1 | 25 | 43.12% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00165000 | 2024-07-24 3:58PM EDT | 2024-08-02 | 20.65 | 24.15 | 26.65 | 0.00 | - | 2 | 2 | 79.30% |
| ABNB240816P00165000 | 2024-07-15 11:25AM EDT | 2024-08-16 | 18.85 | 24.30 | 26.75 | 0.00 | - | 14 | 87 | 65.69% |
| ABNB240920P00165000 | 2024-07-26 11:32AM EDT | 2024-09-20 | 26.85 | 24.85 | 26.45 | +7.55 | +39.12% | 1 | 531 | 37.99% |
| ABNB241018P00165000 | 2024-07-23 1:09PM EDT | 2024-10-18 | 19.95 | 25.70 | 27.05 | 0.00 | - | 16 | 337 | 34.58% |
| ABNB241115P00165000 | 2024-06-20 11:10AM EDT | 2024-11-15 | 21.25 | 21.30 | 22.80 | 0.00 | - | - | 2 | 0.00% |
| ABNB250117P00165000 | 2024-07-22 11:14AM EDT | 2025-01-17 | 22.30 | 27.55 | 28.75 | 0.00 | - | 2 | 456 | 29.96% |
| ABNB250321P00165000 | 2024-07-12 1:10PM EDT | 2025-03-21 | 24.60 | 28.60 | 30.15 | 0.00 | - | 5 | 205 | 29.47% |
| ABNB250620P00165000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 31.10 | 30.35 | 31.90 | 0.00 | - | 30 | 554 | 28.83% |
| ABNB260116P00165000 | 2024-07-24 9:36AM EDT | 2026-01-16 | 32.00 | 33.05 | 35.45 | 0.00 | - | 15 | 286 | 28.16% |
| ABNB261218P00165000 | 2024-06-27 3:24PM EDT | 2026-12-18 | 33.42 | 38.55 | 40.00 | 0.00 | - | 1 | 15 | 27.52% |
© 2024 Yahoo. Todos os direitos reservados.