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:100.00
Opções de comprapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127C00100000 | 2023-01-26 3:11PM EST | 2023-01-27 | 8.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ABNB230203C00100000 | 2023-01-26 3:54PM EST | 2023-02-03 | 9.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ABNB230210C00100000 | 2023-01-26 3:36PM EST | 2023-02-10 | 10.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ABNB230217C00100000 | 2023-01-26 3:55PM EST | 2023-02-17 | 11.67 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ABNB230224C00100000 | 2023-01-26 2:44PM EST | 2023-02-24 | 11.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230303C00100000 | 2023-01-26 3:52PM EST | 2023-03-03 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230317C00100000 | 2023-01-26 3:51PM EST | 2023-03-17 | 13.48 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| ABNB230421C00100000 | 2023-01-26 3:50PM EST | 2023-04-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ABNB230616C00100000 | 2023-01-26 2:58PM EST | 2023-06-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABNB230721C00100000 | 2023-01-26 1:38PM EST | 2023-07-21 | 18.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240119C00100000 | 2023-01-26 3:44PM EST | 2024-01-19 | 26.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117C00100000 | 2023-01-26 3:31PM EST | 2025-01-17 | 34.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127P00100000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| ABNB230203P00100000 | 2023-01-26 3:59PM EST | 2023-02-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| ABNB230210P00100000 | 2023-01-26 3:58PM EST | 2023-02-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| ABNB230217P00100000 | 2023-01-26 3:57PM EST | 2023-02-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| ABNB230224P00100000 | 2023-01-26 3:45PM EST | 2023-02-24 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABNB230303P00100000 | 2023-01-26 1:54PM EST | 2023-03-03 | 3.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABNB230317P00100000 | 2023-01-26 3:58PM EST | 2023-03-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ABNB230421P00100000 | 2023-01-26 3:54PM EST | 2023-04-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| ABNB230616P00100000 | 2023-01-26 3:59PM EST | 2023-06-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| ABNB230721P00100000 | 2023-01-26 3:56PM EST | 2023-07-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ABNB240119P00100000 | 2023-01-26 3:40PM EST | 2024-01-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ABNB250117P00100000 | 2023-01-25 3:50PM EST | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2023 Yahoo. Todos os direitos reservados.
