Mercado abrirá em 48 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
163,99-2,01 (-1,21%)
No fechamento: 04:00PM EST
164,48 +0,49 (+0,30%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121C001700002022-01-14 3:59PM EST2022-01-211.601.461.65-1.20-42.86%60313,36350.66%
ABNB220128C001700002022-01-14 3:55PM EST2022-01-283.353.303.85-1.27-27.49%18242550.66%
ABNB220204C001700002022-01-14 2:52PM EST2022-02-044.404.554.90-1.71-27.99%2715549.55%
ABNB220211C001700002022-01-14 3:46PM EST2022-02-115.625.656.10-1.43-20.28%18149.41%
ABNB220218C001700002022-01-14 3:40PM EST2022-02-187.057.257.50-1.65-18.97%491,09850.45%
ABNB220225C001700002022-01-14 3:07PM EST2022-02-258.408.409.15-1.95-18.84%6118452.36%
ABNB220304C001700002022-01-13 11:28AM EST2022-03-0412.9511.5512.05+12.95---61.23%
ABNB220318C001700002022-01-14 3:55PM EST2022-03-1811.0111.0011.45-1.84-14.32%7460651.59%
ABNB220414C001700002022-01-14 3:40PM EST2022-04-1413.0513.2013.60-1.35-9.37%6269350.35%
ABNB220520C001700002022-01-14 3:46PM EST2022-05-2016.0516.3016.65-2.85-15.08%52050.42%
ABNB220617C001700002022-01-13 3:59PM EST2022-06-1716.9117.6518.20-2.29-11.93%31,20749.21%
ABNB220715C001700002022-01-14 3:25PM EST2022-07-1519.0019.2019.75-3.50-15.56%45548.60%
ABNB221216C001700002022-01-12 11:25AM EST2022-12-1629.1525.9527.300.00-23147.81%
ABNB230120C001700002022-01-14 12:43PM EST2023-01-2027.5028.0028.65-4.75-14.73%171,74547.57%
ABNB240119C001700002022-01-14 3:58PM EST2024-01-1942.0036.7542.60-1.50-3.45%625249.21%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121P001700002022-01-14 3:58PM EST2022-01-217.657.507.85+1.15+17.69%20614,31350.88%
ABNB220128P001700002022-01-14 3:38PM EST2022-01-2810.059.259.60+1.90+23.31%2217050.78%
ABNB220204P001700002022-01-14 10:18AM EST2022-02-049.2010.7010.90+1.53+19.95%410649.49%
ABNB220211P001700002022-01-13 12:29PM EST2022-02-119.0011.8512.150.00-314149.66%
ABNB220218P001700002022-01-14 3:18PM EST2022-02-1814.1013.2513.50+1.58+12.62%321,13450.41%
ABNB220225P001700002022-01-13 12:41PM EST2022-02-2512.4012.0012.65+12.40+1,240.00%12-42.39%
ABNB220318P001700002022-01-14 3:22PM EST2022-03-1817.6416.9017.30+1.64+10.25%382,05351.10%
ABNB220414P001700002022-01-14 2:19PM EST2022-04-1420.2519.0019.30+4.35+27.36%81,36149.40%
ABNB220520P001700002022-01-13 2:27PM EST2022-05-2019.5521.9522.350.00-144449.62%
ABNB220617P001700002022-01-12 10:40AM EST2022-06-1722.2123.1523.900.00-23,35748.49%
ABNB220715P001700002022-01-14 11:25AM EST2022-07-1524.4724.4525.15+2.67+12.25%216447.29%
ABNB221216P001700002022-01-13 11:34AM EST2022-12-1628.0430.9531.950.00-246645.64%
ABNB230120P001700002022-01-14 12:24PM EST2023-01-2032.9732.4032.90+1.77+5.67%15,98944.88%
ABNB240119P001700002022-01-11 12:20PM EST2024-01-1942.3042.2544.850.00-458245.03%