Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:90.00
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203C00090000 | 2023-01-27 3:58PM EST | 2023-02-03 | 26.07 | 25.70 | 27.10 | +7.41 | +39.71% | 6 | 62 | 129.00% |
| ABNB230210C00090000 | 2023-01-27 10:22AM EST | 2023-02-10 | 20.60 | 25.70 | 27.60 | +3.01 | +17.11% | 1 | 50 | 97.02% |
| ABNB230217C00090000 | 2023-01-27 3:35PM EST | 2023-02-17 | 27.04 | 26.20 | 26.70 | +7.26 | +36.70% | 185 | 1,580 | 72.31% |
| ABNB230224C00090000 | 2023-01-27 2:54PM EST | 2023-02-24 | 26.64 | 26.30 | 27.35 | +6.44 | +31.88% | 1 | 27 | 71.24% |
| ABNB230303C00090000 | 2023-01-25 11:13AM EST | 2023-03-03 | 14.24 | 26.55 | 28.00 | 0.00 | - | 5 | 45 | 71.24% |
| ABNB230317C00090000 | 2023-01-27 3:46PM EST | 2023-03-17 | 28.21 | 27.25 | 27.85 | +6.91 | +32.44% | 56 | 870 | 63.53% |
| ABNB230421C00090000 | 2023-01-23 3:58PM EST | 2023-04-21 | 19.62 | 28.55 | 29.00 | 0.00 | - | 1 | 440 | 58.73% |
| ABNB230616C00090000 | 2023-01-27 12:35PM EST | 2023-06-16 | 28.00 | 31.05 | 32.25 | +4.50 | +19.15% | 1 | 225 | 61.06% |
| ABNB230721C00090000 | 2023-01-27 3:05PM EST | 2023-07-21 | 32.75 | 32.15 | 33.35 | +6.00 | +22.43% | 3 | 789 | 59.48% |
| ABNB240119C00090000 | 2023-01-27 2:03PM EST | 2024-01-19 | 36.75 | 37.55 | 39.15 | +7.44 | +25.38% | 13 | 224 | 58.01% |
| ABNB250117C00090000 | 2023-01-27 3:23PM EST | 2025-01-17 | 46.15 | 45.10 | 47.95 | +9.37 | +25.48% | 21 | 90 | 57.04% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203P00090000 | 2023-01-27 1:07PM EST | 2023-02-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 45 | 333 | 78.91% |
| ABNB230210P00090000 | 2023-01-27 2:55PM EST | 2023-02-10 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 135 | 524 | 62.70% |
| ABNB230217P00090000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.33 | 0.30 | 0.37 | -0.25 | -43.10% | 617 | 3,430 | 66.06% |
| ABNB230224P00090000 | 2023-01-27 2:32PM EST | 2023-02-24 | 0.55 | 0.39 | 0.58 | -0.44 | -44.44% | 39 | 109 | 61.52% |
| ABNB230303P00090000 | 2023-01-27 3:50PM EST | 2023-03-03 | 0.64 | 0.56 | 0.70 | -0.45 | -41.28% | 18 | 62 | 58.28% |
| ABNB230317P00090000 | 2023-01-27 3:56PM EST | 2023-03-17 | 1.05 | 1.02 | 1.12 | -0.44 | -29.53% | 508 | 5,942 | 56.27% |
| ABNB230421P00090000 | 2023-01-27 3:58PM EST | 2023-04-21 | 1.86 | 1.88 | 1.94 | -0.73 | -28.19% | 176 | 4,241 | 51.07% |
| ABNB230616P00090000 | 2023-01-27 3:45PM EST | 2023-06-16 | 3.60 | 3.60 | 3.80 | -1.00 | -21.74% | 471 | 4,248 | 50.42% |
| ABNB230721P00090000 | 2023-01-27 3:28PM EST | 2023-07-21 | 4.40 | 4.35 | 4.50 | -1.01 | -18.67% | 47 | 1,244 | 48.98% |
| ABNB240119P00090000 | 2023-01-27 3:36PM EST | 2024-01-19 | 7.80 | 7.55 | 8.05 | -1.52 | -16.31% | 316 | 6,294 | 45.36% |
| ABNB250117P00090000 | 2023-01-27 3:42PM EST | 2025-01-17 | 13.00 | 12.15 | 13.15 | -2.71 | -17.25% | 50 | 336 | 42.30% |
© 2023 Yahoo. Todos os direitos reservados.
