Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00100000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 1.49 | 1.38 | 1.56 | -2.21 | -59.73% | 400 | 486 | 70.41% |
| ABNB220708C00100000 | 2022-06-28 3:56PM EDT | 2022-07-08 | 2.93 | 2.82 | 3.00 | -2.07 | -41.40% | 260 | 1,816 | 61.74% |
| ABNB220715C00100000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 4.27 | 4.20 | 4.35 | -1.88 | -30.57% | 178 | 1,001 | 63.79% |
| ABNB220722C00100000 | 2022-06-28 3:53PM EDT | 2022-07-22 | 5.25 | 5.20 | 5.40 | -1.75 | -25.00% | 61 | 66 | 64.01% |
| ABNB220729C00100000 | 2022-06-28 3:05PM EDT | 2022-07-29 | 6.15 | 5.95 | 6.25 | -1.91 | -23.70% | 12 | 130 | 63.38% |
| ABNB220805C00100000 | 2022-06-28 2:39PM EDT | 2022-08-05 | 7.35 | 7.20 | 7.60 | -1.45 | -16.48% | 81 | 16 | 67.60% |
| ABNB220819C00100000 | 2022-06-28 3:49PM EDT | 2022-08-19 | 8.90 | 8.85 | 9.05 | -1.90 | -17.59% | 135 | 118 | 68.35% |
| ABNB220916C00100000 | 2022-06-28 12:11PM EDT | 2022-09-16 | 11.85 | 10.75 | 10.95 | -1.45 | -10.90% | 13 | 259 | 65.55% |
| ABNB221021C00100000 | 2022-06-28 3:05PM EDT | 2022-10-21 | 12.85 | 12.90 | 13.15 | -2.00 | -13.47% | 41 | 451 | 64.67% |
| ABNB221216C00100000 | 2022-06-28 2:54PM EDT | 2022-12-16 | 16.15 | 15.65 | 15.95 | -0.95 | -5.56% | 5 | 279 | 63.55% |
| ABNB230120C00100000 | 2022-06-28 3:56PM EDT | 2023-01-20 | 17.15 | 17.10 | 17.35 | -1.85 | -9.74% | 27 | 1,434 | 62.85% |
| ABNB230616C00100000 | 2022-06-28 11:29AM EDT | 2023-06-16 | 23.80 | 21.85 | 22.55 | -0.70 | -2.86% | 1 | 521 | 61.34% |
| ABNB240119C00100000 | 2022-06-28 3:59PM EDT | 2024-01-19 | 27.90 | 27.80 | 28.55 | -2.80 | -9.12% | 128 | 325 | 61.15% |
Opções de vendapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00100000 | 2022-06-28 3:53PM EDT | 2022-07-01 | 3.80 | 3.85 | 4.05 | +1.48 | +63.79% | 3,178 | 1,257 | 70.70% |
| ABNB220708P00100000 | 2022-06-28 3:06PM EDT | 2022-07-08 | 5.43 | 5.25 | 5.45 | +1.71 | +45.97% | 122 | 167 | 61.28% |
| ABNB220715P00100000 | 2022-06-28 3:22PM EDT | 2022-07-15 | 6.70 | 6.55 | 6.75 | +1.83 | +37.58% | 144 | 2,382 | 62.67% |
| ABNB220722P00100000 | 2022-06-28 1:56PM EDT | 2022-07-22 | 7.25 | 7.50 | 7.75 | +1.47 | +25.43% | 38 | 106 | 62.56% |
| ABNB220729P00100000 | 2022-06-28 2:55PM EDT | 2022-07-29 | 8.13 | 8.35 | 8.60 | +1.33 | +19.56% | 42 | 232 | 62.55% |
| ABNB220805P00100000 | 2022-06-28 3:54PM EDT | 2022-08-05 | 9.50 | 9.30 | 9.85 | +1.18 | +14.18% | 2 | 10 | 65.27% |
| ABNB220819P00100000 | 2022-06-28 3:33PM EDT | 2022-08-19 | 10.85 | 11.00 | 11.20 | +1.59 | +17.17% | 420 | 318 | 66.19% |
| ABNB220916P00100000 | 2022-06-28 3:07PM EDT | 2022-09-16 | 12.90 | 12.75 | 12.95 | +1.90 | +17.27% | 47 | 2,548 | 62.98% |
| ABNB221021P00100000 | 2022-06-28 3:57PM EDT | 2022-10-21 | 14.60 | 14.60 | 14.90 | +1.40 | +10.61% | 39 | 581 | 61.26% |
| ABNB221216P00100000 | 2022-06-28 3:46PM EDT | 2022-12-16 | 16.95 | 16.95 | 17.15 | +1.35 | +8.65% | 8 | 606 | 58.94% |
| ABNB230120P00100000 | 2022-06-28 3:59PM EDT | 2023-01-20 | 18.09 | 18.00 | 18.40 | +1.44 | +8.65% | 225 | 6,647 | 57.68% |
| ABNB230616P00100000 | 2022-06-28 3:36PM EDT | 2023-06-16 | 21.70 | 21.20 | 22.05 | -0.05 | -0.23% | 13 | 1,980 | 53.18% |
| ABNB240119P00100000 | 2022-06-28 3:29PM EDT | 2024-01-19 | 25.30 | 25.00 | 25.95 | +0.80 | +3.27% | 26 | 4,088 | 50.01% |
© 2022 Yahoo. Todos os direitos reservados.
