Mercado abrirá em 4 h 4 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,72 +0,15 (+0,18%) OURO
2.360,60 +18,10 (+0,77%) Bitcoin USD
64.369,31 +583,76 (+0,92%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| ABNB240503C00170000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 6.25% |
| ABNB240510C00170000 | 2024-04-25 3:29PM EDT | 2024-05-10 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB240517C00170000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 5.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ABNB240524C00170000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB240531C00170000 | 2024-04-25 12:03PM EDT | 2024-05-31 | 5.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ABNB240621C00170000 | 2024-04-25 12:13PM EDT | 2024-06-21 | 7.52 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ABNB240719C00170000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ABNB240920C00170000 | 2024-04-25 11:17AM EDT | 2024-09-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABNB241018C00170000 | 2024-04-25 11:23AM EDT | 2024-10-18 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABNB250117C00170000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB250321C00170000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 24.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 28.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240503P00170000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510P00170000 | 2024-04-25 3:21PM EDT | 2024-05-10 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240517P00170000 | 2024-04-25 3:27PM EDT | 2024-05-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240621P00170000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240719P00170000 | 2024-04-25 10:58AM EDT | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| ABNB240920P00170000 | 2024-04-25 11:21AM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB241018P00170000 | 2024-04-25 11:31AM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 37.07% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 33.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 32.88% |
© 2024 Yahoo. Todos os direitos reservados.