Mercado fechará em 1 h 19 min
BOVESPA
97.960,95 -2.259,68 (-2,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.854,59 +304,19 (+0,58%) PETROLEO CRU
69,93 -0,97 (-1,37%) OURO
2.001,40 +51,80 (+2,66%) Bitcoin USD
28.244,70 +232,91 (+0,83%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:41PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324C00105000 | 2023-03-23 9:53AM EDT | 2023-03-24 | 17.50 | 15.05 | 15.60 | -1.15 | -6.17% | 1 | 29 | 176.95% |
| ABNB230331C00105000 | 2023-03-23 9:53AM EDT | 2023-03-31 | 17.71 | 15.30 | 15.80 | +0.36 | +2.07% | 1 | 31 | 88.38% |
| ABNB230406C00105000 | 2023-03-10 12:15PM EDT | 2023-04-06 | 17.25 | 15.75 | 16.10 | 0.00 | - | 4 | 8 | 74.49% |
| ABNB230414C00105000 | 2023-03-16 9:38AM EDT | 2023-04-14 | 11.70 | 16.05 | 16.40 | 0.00 | - | - | 1 | 63.87% |
| ABNB230421C00105000 | 2023-03-23 10:45AM EDT | 2023-04-21 | 20.12 | 16.80 | 17.05 | -0.37 | -1.81% | 25 | 1,515 | 63.11% |
| ABNB230428C00105000 | 2023-03-20 11:53AM EDT | 2023-04-28 | 15.70 | 17.00 | 18.05 | 0.00 | - | 2 | 9 | 62.11% |
| ABNB230519C00105000 | 2023-03-20 2:50PM EDT | 2023-05-19 | 18.55 | 19.30 | 19.70 | 0.00 | - | 3 | 4 | 62.71% |
| ABNB230616C00105000 | 2023-03-21 12:42PM EDT | 2023-06-16 | 24.45 | 21.10 | 21.35 | 0.00 | - | 2 | 812 | 60.45% |
| ABNB230721C00105000 | 2023-03-21 12:59PM EDT | 2023-07-21 | 25.85 | 22.60 | 22.95 | 0.00 | - | 2 | 486 | 57.58% |
| ABNB230818C00105000 | 2023-03-09 4:30PM EDT | 2023-08-18 | 25.20 | 24.55 | 24.85 | 0.00 | - | 1 | 51 | 59.19% |
| ABNB231020C00105000 | 2023-03-23 12:02PM EDT | 2023-10-20 | 29.14 | 26.85 | 27.35 | +3.03 | +11.60% | 3 | 75 | 57.18% |
| ABNB240119C00105000 | 2023-03-21 9:43AM EDT | 2024-01-19 | 31.90 | 30.35 | 30.80 | 0.00 | - | 5 | 1,026 | 56.94% |
| ABNB240621C00105000 | 2023-03-09 4:22PM EDT | 2024-06-21 | 36.00 | 34.90 | 35.90 | 0.00 | - | 7 | 23 | 56.68% |
| ABNB250117C00105000 | 2023-03-15 12:08PM EDT | 2025-01-17 | 35.40 | 40.25 | 41.40 | 0.00 | - | 1 | 134 | 56.64% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324P00105000 | 2023-03-23 1:55PM EDT | 2023-03-24 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5 | 608 | 76.56% |
| ABNB230331P00105000 | 2023-03-23 1:50PM EDT | 2023-03-31 | 0.18 | 0.11 | 0.25 | -0.01 | -5.26% | 9 | 343 | 52.05% |
| ABNB230406P00105000 | 2023-03-23 10:47AM EDT | 2023-04-06 | 0.23 | 0.46 | 0.57 | -0.06 | -20.69% | 4 | 336 | 49.51% |
| ABNB230414P00105000 | 2023-03-23 12:11PM EDT | 2023-04-14 | 0.61 | 0.91 | 0.99 | -0.09 | -12.86% | 5 | 45 | 47.22% |
| ABNB230421P00105000 | 2023-03-23 1:00PM EDT | 2023-04-21 | 1.13 | 1.30 | 1.41 | -0.03 | -2.59% | 77 | 3,478 | 46.73% |
| ABNB230428P00105000 | 2023-03-23 2:13PM EDT | 2023-04-28 | 1.61 | 1.57 | 1.79 | +0.39 | +31.97% | 2 | 38 | 46.07% |
| ABNB230519P00105000 | 2023-03-23 10:28AM EDT | 2023-05-19 | 2.92 | 3.60 | 3.70 | -0.46 | -13.61% | 8 | 178 | 50.49% |
| ABNB230616P00105000 | 2023-03-23 2:08PM EDT | 2023-06-16 | 4.70 | 4.75 | 4.95 | +0.56 | +13.53% | 7 | 2,552 | 48.58% |
| ABNB230721P00105000 | 2023-03-22 2:00PM EDT | 2023-07-21 | 5.23 | 5.90 | 6.05 | 0.00 | - | 2 | 351 | 45.86% |
| ABNB230818P00105000 | 2023-03-23 2:16PM EDT | 2023-08-18 | 7.30 | 7.40 | 7.55 | +0.70 | +10.61% | 21 | 4,106 | 47.19% |
| ABNB231020P00105000 | 2023-03-23 10:25AM EDT | 2023-10-20 | 8.35 | 9.20 | 9.45 | +0.10 | +1.21% | 1 | 49 | 45.67% |
| ABNB240119P00105000 | 2023-03-22 3:14PM EDT | 2024-01-19 | 10.70 | 11.50 | 11.75 | 0.00 | - | 7 | 1,616 | 44.30% |
| ABNB240621P00105000 | 2023-03-21 2:33PM EDT | 2024-06-21 | 13.81 | 14.35 | 14.85 | 0.00 | - | 4 | 82 | 42.71% |
| ABNB250117P00105000 | 2023-03-15 12:40PM EDT | 2025-01-17 | 20.90 | 18.05 | 18.45 | 0.00 | - | 1 | 516 | 41.72% |
© 2023 Yahoo. Todos os direitos reservados.
