Mercado fechará em 5 h 9 min
BOVESPA
124.249,18 -491,51 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.459,20 -4,79 (-0,01%) PETROLEO CRU
82,23 -0,58 (-0,70%) OURO
2.353,70 +15,30 (+0,65%) Bitcoin USD
63.369,05 -1.852,91 (-2,84%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:51AM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.07 | 0.01 | 0.08 | 0.00 | - | 134 | 320 | 57.03% |
| ABNB240503C00175000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 0.55 | 0.32 | 0.56 | -0.07 | -11.29% | 3 | 160 | 44.48% |
| ABNB240510C00175000 | 2024-04-25 10:35AM EDT | 2024-05-10 | 2.58 | 2.50 | 2.63 | -0.42 | -14.00% | 1 | 219 | 56.38% |
| ABNB240517C00175000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 3.20 | 2.99 | 3.10 | -0.34 | -9.60% | 6 | 1,269 | 50.76% |
| ABNB240524C00175000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 4.50 | 3.45 | 3.60 | 0.00 | - | 22 | 53 | 48.10% |
| ABNB240531C00175000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 3.98 | 3.80 | 4.00 | -0.60 | -13.10% | 2 | 18 | 45.61% |
| ABNB240621C00175000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 5.60 | 5.30 | 5.45 | -0.47 | -7.74% | 7 | 2,259 | 42.84% |
| ABNB240719C00175000 | 2024-04-25 10:15AM EDT | 2024-07-19 | 7.30 | 6.90 | 7.10 | +0.25 | +3.55% | 13 | 2,486 | 40.92% |
| ABNB240920C00175000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 12.35 | 11.55 | 11.75 | 0.00 | - | 19 | 737 | 42.90% |
| ABNB241018C00175000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 13.90 | 13.10 | 13.35 | 0.00 | - | 3 | 97 | 43.01% |
| ABNB250117C00175000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 18.85 | 18.20 | 18.75 | -0.40 | -2.08% | 156 | 1,919 | 44.86% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 21.45 | 21.95 | 0.00 | - | 3 | 667 | 45.63% |
| ABNB250620C00175000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 26.21 | 25.75 | 26.10 | 0.00 | - | 20 | 373 | 46.46% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 33.25 | 34.40 | 0.00 | - | 2 | 71 | 47.92% |
| ABNB261218C00175000 | 2024-04-02 11:58AM EDT | 2026-12-18 | 43.80 | 43.00 | 44.75 | 0.00 | - | 1 | 10 | 48.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 18.65 | 14.15 | 15.45 | 0.00 | - | 67 | 0 | 92.58% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 19.79 | 13.70 | 15.20 | 0.00 | - | 8 | 1 | 37.21% |
| ABNB240510P00175000 | 2024-04-15 3:07PM EDT | 2024-05-10 | 21.60 | 16.65 | 18.10 | 0.00 | - | - | 3 | 55.25% |
| ABNB240517P00175000 | 2024-04-24 10:15AM EDT | 2024-05-17 | 15.25 | 17.00 | 17.65 | 0.00 | - | 2 | 634 | 48.25% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 17.40 | 18.05 | 0.00 | - | - | 2 | 44.96% |
| ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 2024-05-31 | 14.16 | 17.35 | 18.15 | 0.00 | - | 2 | 5 | 41.08% |
| ABNB240621P00175000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 18.45 | 18.75 | 19.05 | +1.85 | +11.14% | 6 | 335 | 36.98% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 2024-07-19 | 19.55 | 19.70 | 20.15 | +2.80 | +16.72% | 1 | 101 | 34.38% |
| ABNB240920P00175000 | 2024-04-23 12:09PM EDT | 2024-09-20 | 23.35 | 22.95 | 23.30 | 0.00 | - | 4 | 72 | 34.39% |
| ABNB241018P00175000 | 2024-04-12 1:39PM EDT | 2024-10-18 | 25.26 | 23.55 | 24.30 | 0.00 | - | 2 | 5 | 33.89% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 26.44 | 26.85 | 27.35 | 0.00 | - | 8 | 210 | 33.25% |
| ABNB250321P00175000 | 2024-04-25 10:25AM EDT | 2025-03-21 | 28.75 | 28.65 | 29.20 | -0.85 | -2.87% | 7 | 383 | 33.00% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 30.90 | 31.45 | 0.00 | - | 1 | 53 | 32.52% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 35.10 | 36.20 | 0.00 | - | 101 | 101 | 32.24% |
© 2024 Yahoo. Todos os direitos reservados.