Mercado abrirá em 40 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:200.00
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121C002000002022-01-14 3:36PM EST2022-01-210.020.010.04-0.02-50.00%25114,42666.80%
ABNB220128C002000002022-01-13 2:56PM EST2022-01-280.180.080.190.00-1168653.71%
ABNB220204C002000002022-01-14 2:37PM EST2022-02-040.250.150.30-0.18-41.86%812248.78%
ABNB220211C002000002022-01-14 11:44AM EST2022-02-110.560.440.54-0.11-16.42%25746.83%
ABNB220218C002000002022-01-14 3:43PM EST2022-02-180.940.821.02-0.29-23.58%1583,23948.12%
ABNB220225C002000002022-01-14 3:44PM EST2022-02-251.811.682.21-0.21-10.40%56752.21%
ABNB220318C002000002022-01-14 3:28PM EST2022-03-182.852.903.05-0.70-19.72%3259348.91%
ABNB220414C002000002022-01-14 3:20PM EST2022-04-144.254.404.60-0.75-15.00%511,92947.42%
ABNB220520C002000002022-01-14 11:15AM EST2022-05-207.316.857.10-0.59-7.47%228448.05%
ABNB220617C002000002022-01-14 2:55PM EST2022-06-178.008.158.50-1.45-15.34%384,03147.22%
ABNB220715C002000002022-01-14 11:14AM EST2022-07-1510.209.659.95-1.05-9.33%115846.91%
ABNB221216C002000002022-01-11 12:08PM EST2022-12-1617.2516.4016.900.00-213146.16%
ABNB230120C002000002022-01-14 3:39PM EST2023-01-2017.8017.7518.25-1.27-6.66%223,21746.02%
ABNB240119C002000002022-01-14 1:24PM EST2024-01-1930.0027.4032.80-3.00-9.09%551048.41%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121P002000002022-01-14 3:23PM EST2022-01-2137.4035.8536.45+5.40+16.88%1687083.79%
ABNB220128P002000002022-01-12 12:37PM EST2022-01-2829.4735.9536.950.00-21466.11%
ABNB220204P002000002022-01-07 11:02AM EST2022-02-0439.7035.8537.300.00-2655.32%
ABNB220218P002000002022-01-13 3:29PM EST2022-02-1833.9036.3037.650.00-636754.69%
ABNB220318P002000002022-01-12 12:33PM EST2022-03-1833.6438.6039.150.00-110949.43%
ABNB220414P002000002022-01-13 11:20AM EST2022-04-1435.5240.0540.600.00-11,33147.41%
ABNB220520P002000002021-12-29 3:15PM EST2022-05-2041.1042.4542.900.00--147.42%
ABNB220617P002000002021-12-31 11:05AM EST2022-06-1742.1943.7544.750.00-126447.88%
ABNB220715P002000002022-01-14 1:25PM EST2022-07-1547.5544.9545.65+6.68+16.34%2846.19%
ABNB221216P002000002022-01-12 11:25AM EST2022-12-1649.2050.7051.600.00-111644.04%
ABNB230120P002000002022-01-14 12:30PM EST2023-01-2052.4051.9052.70+3.35+6.83%15,16543.62%
ABNB240119P002000002021-12-16 11:12AM EST2024-01-1967.1759.6064.800.00-107344.13%