Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.494,20 +717,91 (+1,85%)
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:95.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231208C00095000 | 2023-12-01 3:26PM EST | 2023-12-08 | 40.20 | 39.70 | 40.35 | +9.00 | +28.85% | 1 | 4 | 90.63% |
| ABNB231215C00095000 | 2023-12-01 12:23PM EST | 2023-12-15 | 37.80 | 39.75 | 40.65 | +6.40 | +20.38% | 1 | 43 | 94.14% |
| ABNB240119C00095000 | 2023-11-20 2:50PM EST | 2024-01-19 | 37.05 | 40.40 | 41.40 | 0.00 | - | 1 | 765 | 66.55% |
| ABNB240315C00095000 | 2023-11-20 2:50PM EST | 2024-03-15 | 38.71 | 41.85 | 42.65 | 0.00 | - | 2 | 74 | 58.03% |
| ABNB240419C00095000 | 2023-11-03 9:11AM EST | 2024-04-19 | 32.95 | 42.70 | 43.70 | 0.00 | - | 1 | 4 | 56.31% |
| ABNB240621C00095000 | 2023-11-10 12:45PM EST | 2024-06-21 | 30.45 | 44.30 | 45.70 | 0.00 | - | 4 | 66 | 55.12% |
| ABNB240920C00095000 | 2023-11-08 2:41PM EST | 2024-09-20 | 33.29 | 47.60 | 48.25 | 0.00 | - | 2 | 22 | 55.78% |
| ABNB250117C00095000 | 2023-12-01 10:55AM EST | 2025-01-17 | 46.60 | 50.70 | 51.30 | +2.95 | +6.76% | 5 | 105 | 55.24% |
| ABNB250620C00095000 | 2023-09-06 11:36AM EST | 2025-06-20 | 63.06 | 49.80 | 51.20 | 0.00 | - | 1 | 1 | 47.57% |
| ABNB260116C00095000 | 2023-11-14 12:26PM EST | 2026-01-16 | 51.60 | 57.00 | 61.40 | 0.00 | - | 1 | 2 | 55.32% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231208P00095000 | 2023-12-01 3:36PM EST | 2023-12-08 | 0.05 | 0.00 | 0.11 | +0.01 | +25.00% | 5 | 226 | 117.19% |
| ABNB231215P00095000 | 2023-12-01 12:35PM EST | 2023-12-15 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 552 | 1,323 | 72.66% |
| ABNB231222P00095000 | 2023-11-28 10:20AM EST | 2023-12-22 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 32 | 64.84% |
| ABNB231229P00095000 | 2023-12-01 12:38PM EST | 2023-12-29 | 0.03 | 0.01 | 0.14 | -0.14 | -82.35% | 10 | 12 | 57.42% |
| ABNB240119P00095000 | 2023-12-01 3:19PM EST | 2024-01-19 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 62 | 7,507 | 47.56% |
| ABNB240216P00095000 | 2023-12-01 12:10PM EST | 2024-02-16 | 0.59 | 0.45 | 0.59 | -0.21 | -26.25% | 10 | 46 | 48.39% |
| ABNB240315P00095000 | 2023-12-01 12:20PM EST | 2024-03-15 | 0.90 | 0.84 | 0.88 | -0.49 | -35.25% | 3 | 476 | 45.22% |
| ABNB240419P00095000 | 2023-11-29 3:10PM EST | 2024-04-19 | 1.90 | 1.23 | 1.27 | 0.00 | - | 2 | 235 | 42.82% |
| ABNB240621P00095000 | 2023-11-30 12:01PM EST | 2024-06-21 | 3.20 | 2.28 | 2.36 | 0.00 | - | 5 | 1,064 | 42.40% |
| ABNB240719P00095000 | 2023-11-29 12:36PM EST | 2024-07-19 | 3.55 | 2.71 | 2.81 | 0.00 | - | 4 | 8 | 42.02% |
| ABNB240920P00095000 | 2023-11-30 1:57PM EST | 2024-09-20 | 5.10 | 3.85 | 4.00 | 0.00 | - | 16 | 120 | 42.10% |
| ABNB250117P00095000 | 2023-12-01 9:55AM EST | 2025-01-17 | 6.30 | 5.70 | 5.85 | -0.70 | -10.00% | 10 | 5,559 | 41.23% |
| ABNB250620P00095000 | 2023-11-27 1:57PM EST | 2025-06-20 | 9.00 | 7.65 | 8.35 | 0.00 | - | 1 | 123 | 41.20% |
| ABNB260116P00095000 | 2023-11-29 2:56PM EST | 2026-01-16 | 12.05 | 10.05 | 11.75 | 0.00 | - | 4 | 38 | 41.73% |
© 2023 Yahoo. Todos os direitos reservados.