Mercado fechará em 1 h 34 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
161,09+4,48 (+2,86%)
A partir de 02:25PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240426C001650002024-04-23 2:10PM EDT2024-04-260.830.790.85+0.55+211.54%5782,55933.69%
ABNB240503C001650002024-04-23 2:06PM EDT2024-05-032.652.642.71+1.30+96.30%9618438.89%
ABNB240510C001650002024-04-23 12:28PM EDT2024-05-105.505.805.95+1.36+32.85%158453.15%
ABNB240517C001650002024-04-23 1:59PM EDT2024-05-176.406.356.55+1.82+39.74%1983,11849.15%
ABNB240524C001650002024-04-22 3:30PM EDT2024-05-245.156.857.150.00-222646.61%
ABNB240531C001650002024-04-23 9:50AM EDT2024-05-316.577.357.60+1.35+25.86%1844.37%
ABNB240621C001650002024-04-23 2:09PM EDT2024-06-219.109.059.20+1.90+29.69%202,77441.93%
ABNB240719C001650002024-04-23 11:43AM EDT2024-07-1910.3010.9511.15+1.50+17.05%72,60240.80%
ABNB240920C001650002024-04-23 12:31PM EDT2024-09-2015.4015.8516.05+1.68+12.24%1668543.01%
ABNB241018C001650002024-04-19 12:11PM EDT2024-10-1815.8017.4017.600.00-236442.95%
ABNB250117C001650002024-04-22 11:30AM EDT2025-01-1722.0022.3522.90+2.35+11.96%11,09944.61%
ABNB250321C001650002024-04-19 1:51PM EDT2025-03-2124.0525.7526.250.00-16145.68%
ABNB250620C001650002024-04-15 2:47PM EDT2025-06-2027.4829.8530.300.00-15746.43%
ABNB260116C001650002024-04-09 3:53PM EDT2026-01-1638.8537.5538.100.00-139547.44%
ABNB261218C001650002024-04-15 3:21PM EDT2026-12-1844.9246.4549.100.00-11949.42%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240426P001650002024-04-23 1:43PM EDT2024-04-265.254.704.90-3.95-42.93%2514136.23%
ABNB240503P001650002024-04-23 11:33AM EDT2024-05-037.406.406.65-2.60-26.00%52039.19%
ABNB240510P001650002024-04-22 11:38AM EDT2024-05-1013.309.459.650.00-25451.49%
ABNB240517P001650002024-04-23 11:37AM EDT2024-05-1710.859.9510.10-1.44-11.72%648146.99%
ABNB240524P001650002024-04-18 1:45PM EDT2024-05-2411.0510.3510.500.00-161443.65%
ABNB240531P001650002024-04-22 11:38AM EDT2024-05-3111.3010.7011.00-3.16-21.85%51041.94%
ABNB240621P001650002024-04-23 11:02AM EDT2024-06-2112.7811.9012.05-2.52-16.47%3083737.86%
ABNB240719P001650002024-04-22 2:13PM EDT2024-07-1915.7013.2013.400.00-520235.55%
ABNB240920P001650002024-04-23 11:13AM EDT2024-09-2017.3016.6516.80-2.45-12.41%750335.37%
ABNB241018P001650002024-04-22 1:43PM EDT2024-10-1820.0517.6518.000.00-227835.16%
ABNB250117P001650002024-04-22 11:22AM EDT2025-01-1724.3521.0021.250.00-153034.52%
ABNB250321P001650002024-04-12 1:24PM EDT2025-03-2124.2622.6023.250.00-223034.35%
ABNB250620P001650002024-03-15 11:33AM EDT2025-06-2026.6026.5527.350.00-21363136.41%
ABNB260116P001650002024-04-11 2:30PM EDT2026-01-1628.2029.5529.950.00-123632.88%
ABNB261218P001650002024-04-16 11:02AM EDT2026-12-1836.7834.3535.700.00-2332.18%