Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,18-1,32 (-0,77%)
No fechamento: 4:00PM EDT
169,18 -0,00 (-0,00%)
Pós-fechamento: 04:44PM EDT
Pós-fechamento: 04:44PM EDT
Preço de exercício:100.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00100000 | 2021-10-15 1:46PM EDT | 2021-10-15 | 71.10 | 68.40 | 71.20 | +0.27 | +0.38% | 3 | 614 | 572.85% |
| ABNB211022C00100000 | 2021-10-12 10:16AM EDT | 2021-10-22 | 71.95 | 68.45 | 69.60 | 0.00 | - | 1 | 2 | 188.87% |
| ABNB211105C00100000 | 2021-10-12 9:34AM EDT | 2021-11-05 | 75.00 | 68.55 | 69.60 | 0.00 | - | 1 | 1 | 113.87% |
| ABNB211119C00100000 | 2021-10-14 12:49PM EDT | 2021-11-19 | 71.55 | 68.55 | 69.60 | 0.00 | - | 6 | 32 | 89.01% |
| ABNB220121C00100000 | 2021-10-15 12:54PM EDT | 2022-01-21 | 71.10 | 68.70 | 70.30 | -0.60 | -0.84% | 11 | 1,063 | 51.27% |
| ABNB220414C00100000 | 2021-10-08 2:06PM EDT | 2022-04-14 | 71.28 | 66.35 | 72.95 | 0.00 | - | 1 | 20 | 65.48% |
| ABNB220617C00100000 | 2021-10-15 10:50AM EDT | 2022-06-17 | 73.77 | 69.55 | 72.55 | -1.80 | -2.38% | 1 | 384 | 54.43% |
| ABNB230120C00100000 | 2021-10-15 3:19PM EDT | 2023-01-20 | 74.40 | 72.20 | 74.75 | -2.60 | -3.38% | 22 | 1,308 | 46.64% |
| ABNB240119C00100000 | 2021-10-15 12:35PM EDT | 2024-01-19 | 80.00 | 79.00 | 83.00 | -2.19 | -2.66% | 3 | 12 | 50.58% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00100000 | 2021-10-07 12:52PM EDT | 2021-10-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,356 | 318.75% |
| ABNB211022P00100000 | 2021-09-24 9:30AM EDT | 2021-10-22 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 144.92% |
| ABNB211029P00100000 | 2021-10-12 12:23PM EDT | 2021-10-29 | 0.12 | - | 0.13 | 0.00 | - | - | 3 | 115.63% |
| ABNB211105P00100000 | 2021-10-13 9:30AM EDT | 2021-11-05 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 2 | 88.28% |
| ABNB211119P00100000 | 2021-10-15 2:16PM EDT | 2021-11-19 | 0.09 | 0.04 | 0.17 | 0.00 | - | 2 | 25 | 72.46% |
| ABNB220121P00100000 | 2021-10-15 12:35PM EDT | 2022-01-21 | 0.32 | 0.18 | 0.41 | +0.03 | +10.34% | 12 | 2,230 | 50.68% |
| ABNB220414P00100000 | 2021-10-14 2:15PM EDT | 2022-04-14 | 0.83 | 0.74 | 1.40 | 0.00 | - | 3 | 28 | 50.31% |
| ABNB220617P00100000 | 2021-10-05 1:40PM EDT | 2022-06-17 | 2.36 | 1.58 | 2.12 | 0.00 | - | 2 | 5,212 | 47.89% |
| ABNB230120P00100000 | 2021-10-15 3:24PM EDT | 2023-01-20 | 5.09 | 4.95 | 5.20 | +0.19 | +3.88% | 2 | 5,709 | 45.59% |
| ABNB240119P00100000 | 2021-10-15 12:34PM EDT | 2024-01-19 | 9.60 | 9.20 | 12.65 | 0.00 | - | 2 | 138 | 48.57% |
© 2021 Verizon Media. Todos os direitos reservados.
