Mercado abrirá em 8 h 56 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001000002022-06-28 3:59PM EDT2022-07-011.491.381.56-2.21-59.73%40048670.41%
ABNB220708C001000002022-06-28 3:56PM EDT2022-07-082.932.823.00-2.07-41.40%2601,81661.74%
ABNB220715C001000002022-06-28 3:59PM EDT2022-07-154.274.204.35-1.88-30.57%1781,00163.79%
ABNB220722C001000002022-06-28 3:53PM EDT2022-07-225.255.205.40-1.75-25.00%616664.01%
ABNB220729C001000002022-06-28 3:05PM EDT2022-07-296.155.956.25-1.91-23.70%1213063.38%
ABNB220805C001000002022-06-28 2:39PM EDT2022-08-057.357.207.60-1.45-16.48%811667.60%
ABNB220819C001000002022-06-28 3:49PM EDT2022-08-198.908.859.05-1.90-17.59%13511868.35%
ABNB220916C001000002022-06-28 12:11PM EDT2022-09-1611.8510.7510.95-1.45-10.90%1325965.55%
ABNB221021C001000002022-06-28 3:05PM EDT2022-10-2112.8512.9013.15-2.00-13.47%4145164.67%
ABNB221216C001000002022-06-28 2:54PM EDT2022-12-1616.1515.6515.95-0.95-5.56%527963.55%
ABNB230120C001000002022-06-28 3:56PM EDT2023-01-2017.1517.1017.35-1.85-9.74%271,43462.85%
ABNB230616C001000002022-06-28 11:29AM EDT2023-06-1623.8021.8522.55-0.70-2.86%152161.34%
ABNB240119C001000002022-06-28 3:59PM EDT2024-01-1927.9027.8028.55-2.80-9.12%12832561.15%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001000002022-06-28 3:53PM EDT2022-07-013.803.854.05+1.48+63.79%3,1781,25770.70%
ABNB220708P001000002022-06-28 3:06PM EDT2022-07-085.435.255.45+1.71+45.97%12216761.28%
ABNB220715P001000002022-06-28 3:22PM EDT2022-07-156.706.556.75+1.83+37.58%1442,38262.67%
ABNB220722P001000002022-06-28 1:56PM EDT2022-07-227.257.507.75+1.47+25.43%3810662.56%
ABNB220729P001000002022-06-28 2:55PM EDT2022-07-298.138.358.60+1.33+19.56%4223262.55%
ABNB220805P001000002022-06-28 3:54PM EDT2022-08-059.509.309.85+1.18+14.18%21065.27%
ABNB220819P001000002022-06-28 3:33PM EDT2022-08-1910.8511.0011.20+1.59+17.17%42031866.19%
ABNB220916P001000002022-06-28 3:07PM EDT2022-09-1612.9012.7512.95+1.90+17.27%472,54862.98%
ABNB221021P001000002022-06-28 3:57PM EDT2022-10-2114.6014.6014.90+1.40+10.61%3958161.26%
ABNB221216P001000002022-06-28 3:46PM EDT2022-12-1616.9516.9517.15+1.35+8.65%860658.94%
ABNB230120P001000002022-06-28 3:59PM EDT2023-01-2018.0918.0018.40+1.44+8.65%2256,64757.68%
ABNB230616P001000002022-06-28 3:36PM EDT2023-06-1621.7021.2022.05-0.05-0.23%131,98053.18%
ABNB240119P001000002022-06-28 3:29PM EDT2024-01-1925.3025.0025.95+0.80+3.27%264,08850.01%