Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203C00095000 | 2023-01-30 11:25AM EST | 2023-02-03 | 16.60 | 0.00 | 0.00 | 0.00 | - | 9 | 316 | 0.00% |
| ABNB230210C00095000 | 2023-01-30 10:43AM EST | 2023-02-10 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 0.00% |
| ABNB230217C00095000 | 2023-01-30 2:51PM EST | 2023-02-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 15 | 2,573 | 0.00% |
| ABNB230224C00095000 | 2023-01-30 3:52PM EST | 2023-02-24 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ABNB230303C00095000 | 2023-01-25 11:56AM EST | 2023-03-03 | 11.11 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| ABNB230317C00095000 | 2023-01-30 2:13PM EST | 2023-03-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 0.00% |
| ABNB230421C00095000 | 2023-01-30 3:36PM EST | 2023-04-21 | 19.99 | 0.00 | 0.00 | 0.00 | - | 5 | 668 | 0.00% |
| ABNB230616C00095000 | 2023-01-30 12:05PM EST | 2023-06-16 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.00% |
| ABNB230721C00095000 | 2023-01-30 1:31PM EST | 2023-07-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 9 | 2,642 | 0.00% |
| ABNB230818C00095000 | 2023-01-25 10:55AM EST | 2023-08-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB240119C00095000 | 2023-01-27 1:03PM EST | 2024-01-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| ABNB250117C00095000 | 2023-01-27 2:51PM EST | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203P00095000 | 2023-01-30 3:21PM EST | 2023-02-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 323 | 25.00% |
| ABNB230210P00095000 | 2023-01-30 3:52PM EST | 2023-02-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 348 | 879 | 25.00% |
| ABNB230217P00095000 | 2023-01-30 3:54PM EST | 2023-02-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 202 | 4,215 | 12.50% |
| ABNB230224P00095000 | 2023-01-30 3:51PM EST | 2023-02-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 83 | 12.50% |
| ABNB230303P00095000 | 2023-01-30 11:20AM EST | 2023-03-03 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 12.50% |
| ABNB230310P00095000 | 2023-01-30 3:41PM EST | 2023-03-10 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ABNB230317P00095000 | 2023-01-30 3:56PM EST | 2023-03-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 281 | 3,412 | 12.50% |
| ABNB230421P00095000 | 2023-01-30 3:55PM EST | 2023-04-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 323 | 1,100 | 6.25% |
| ABNB230616P00095000 | 2023-01-30 2:55PM EST | 2023-06-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 345 | 2,248 | 6.25% |
| ABNB230721P00095000 | 2023-01-30 10:51AM EST | 2023-07-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 628 | 6.25% |
| ABNB230818P00095000 | 2023-01-27 3:17PM EST | 2023-08-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 3.13% |
| ABNB240119P00095000 | 2023-01-30 3:59PM EST | 2024-01-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 19 | 6,043 | 3.13% |
| ABNB250117P00095000 | 2023-01-30 10:05AM EST | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 50 | 3,137 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.
