Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,78 +607,79 (+1,08%) PETROLEO CRU
83,77 +0,96 (+1,16%) OURO
2.344,60 +6,20 (+0,27%) Bitcoin USD
64.979,59 +924,23 (+1,44%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00180000 | 2024-04-25 1:29PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 2 | 345 | 56.25% |
| ABNB240503C00180000 | 2024-04-25 1:27PM EDT | 2024-05-03 | 0.26 | 0.18 | 0.25 | -0.04 | -13.33% | 61 | 239 | 39.55% |
| ABNB240510C00180000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 1.86 | 1.99 | 2.22 | -0.14 | -7.00% | 17 | 100 | 54.80% |
| ABNB240517C00180000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 2.49 | 2.43 | 2.59 | -0.06 | -2.35% | 12 | 1,394 | 49.70% |
| ABNB240524C00180000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 4.00 | 2.71 | 3.95 | 0.00 | - | 1 | 29 | 52.55% |
| ABNB240531C00180000 | 2024-04-25 1:40PM EDT | 2024-05-31 | 3.28 | 3.15 | 3.45 | -0.07 | -2.09% | 1 | 54 | 44.41% |
| ABNB240621C00180000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 4.55 | 4.60 | 4.75 | -0.25 | -5.21% | 11 | 1,979 | 41.38% |
| ABNB240719C00180000 | 2024-04-25 12:16PM EDT | 2024-07-19 | 6.05 | 6.25 | 6.35 | +0.15 | +2.54% | 79 | 2,278 | 39.64% |
| ABNB240920C00180000 | 2024-04-24 9:43AM EDT | 2024-09-20 | 9.85 | 10.70 | 11.05 | -1.97 | -16.67% | 5 | 1,239 | 42.03% |
| ABNB241018C00180000 | 2024-04-25 11:23AM EDT | 2024-10-18 | 11.35 | 12.15 | 12.50 | -1.12 | -8.98% | 2 | 612 | 41.83% |
| ABNB250117C00180000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 16.27 | 17.35 | 17.75 | -0.79 | -4.63% | 1 | 2,512 | 43.51% |
| ABNB250321C00180000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 21.09 | 20.60 | 21.10 | 0.00 | - | 1 | 129 | 44.56% |
| ABNB250620C00180000 | 2024-04-24 12:06PM EDT | 2025-06-20 | 24.03 | 24.65 | 25.60 | -0.17 | -0.70% | 1 | 232 | 45.90% |
| ABNB260116C00180000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 31.50 | 32.65 | 33.25 | 0.00 | - | 2 | 228 | 46.49% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 2026-12-18 | 42.42 | 42.60 | 44.70 | +1.87 | +4.61% | 1 | 20 | 48.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00180000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 23.65 | 16.05 | 17.25 | 0.00 | - | 14 | 0 | 84.67% |
| ABNB240517P00180000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 19.25 | 18.90 | 19.30 | -1.80 | -8.55% | 1 | 20 | 47.44% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 25.32 | 19.15 | 19.60 | 0.00 | - | 2 | 2 | 43.67% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 24.85 | 18.75 | 19.95 | 0.00 | - | 8 | 6 | 41.49% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 22.50 | 20.40 | 20.80 | 0.00 | - | 4 | 85 | 37.16% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 21.45 | 22.00 | 0.00 | - | 1 | 146 | 34.94% |
| ABNB240920P00180000 | 2024-04-02 11:29AM EDT | 2024-09-20 | 27.10 | 24.45 | 24.85 | 0.00 | - | 2 | 44 | 34.04% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 24.35 | 25.75 | 0.00 | - | 3 | 10 | 33.33% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 29.93 | 28.55 | 28.90 | 0.00 | - | 4 | 247 | 32.94% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 30.40 | 30.70 | 0.00 | - | 1 | 116 | 32.60% |
| ABNB250620P00180000 | 2024-03-21 1:48PM EDT | 2025-06-20 | 31.15 | 37.00 | 37.50 | 0.00 | - | 1 | 59 | 38.65% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 36.75 | 37.35 | 0.00 | - | 7 | 272 | 31.42% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 31.58% |
© 2024 Yahoo. Todos os direitos reservados.