Mercado fechará em 6 h 12 min
BOVESPA
126.121,81 +1.476,23 (+1,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 0,00 (0,00%) PETROLEO CRU
84,06 +0,49 (+0,59%) OURO
2.355,40 +12,90 (+0,55%) Bitcoin USD
64.187,57 +774,99 (+1,22%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-11 12:46PM EDT | 2024-05-10 | 64.15 | 61.50 | 64.50 | 0.00 | - | - | 5 | 143.46% |
| ABNB240517C00100000 | 2024-03-15 1:53PM EDT | 2024-05-17 | 62.80 | 59.15 | 61.15 | 0.00 | - | - | 1 | 0.00% |
| ABNB240621C00100000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 57.99 | 62.75 | 65.20 | 0.00 | - | 4 | 150 | 57.52% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 62.75 | 65.75 | 0.00 | - | 1 | 20 | 55.32% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 62.80 | 64.65 | 68.00 | 0.00 | - | 1 | 17 | 61.87% |
| ABNB241018C00100000 | 2024-04-04 10:33AM EDT | 2024-10-18 | 66.67 | 65.35 | 68.90 | 0.00 | - | 16 | 12 | 61.47% |
| ABNB250117C00100000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 66.27 | 67.50 | 70.20 | 0.00 | - | 1 | 439 | 57.17% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 69.40 | 71.70 | 0.00 | - | 1 | 1 | 57.14% |
| ABNB250620C00100000 | 2024-04-19 12:31PM EDT | 2025-06-20 | 67.21 | 71.40 | 75.05 | 0.00 | - | 1 | 38 | 57.89% |
| ABNB260116C00100000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 72.35 | 76.60 | 79.25 | 0.00 | - | 1 | 155 | 56.92% |
| ABNB261218C00100000 | 2024-03-26 12:05PM EDT | 2026-12-18 | 88.80 | 83.20 | 86.35 | 0.00 | - | 2 | 13 | 56.71% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-03-28 10:39AM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.71 | 0.00 | - | 2 | 7 | 105.27% |
| ABNB240621P00100000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,402 | 25.00% |
| ABNB240719P00100000 | 2024-04-23 9:52AM EDT | 2024-07-19 | 0.35 | 0.20 | 0.75 | 0.00 | - | 1 | 740 | 56.35% |
| ABNB240920P00100000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 277 | 51.47% |
| ABNB241018P00100000 | 2024-04-23 9:33AM EDT | 2024-10-18 | 1.24 | 0.65 | 1.40 | 0.00 | - | 1 | 25 | 48.90% |
| ABNB250117P00100000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 2.10 | 1.65 | 2.40 | 0.00 | - | 1 | 3,294 | 45.54% |
| ABNB250321P00100000 | 2024-04-12 12:20PM EDT | 2025-03-21 | 3.45 | 2.25 | 3.45 | 0.00 | - | 5 | 9 | 45.51% |
| ABNB250620P00100000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 4.99 | 4.05 | 4.50 | 0.00 | - | 1 | 501 | 43.87% |
| ABNB260116P00100000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 6.95 | 5.70 | 7.20 | 0.00 | - | 16 | 105 | 42.44% |
| ABNB261218P00100000 | 2024-04-16 10:46AM EDT | 2026-12-18 | 9.37 | 8.15 | 11.10 | 0.00 | - | 1 | 101 | 41.10% |
© 2024 Yahoo. Todos os direitos reservados.