Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.915,90 -148,26 (-0,55%)
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:105.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006C00105000 | 2023-09-29 10:02AM EDT | 2023-10-06 | 35.75 | 32.15 | 32.55 | +6.80 | +23.49% | 2 | 30 | 97.07% |
| ABNB231020C00105000 | 2023-09-29 3:22PM EDT | 2023-10-20 | 32.57 | 32.45 | 33.15 | -6.70 | -17.06% | 106 | 235 | 73.39% |
| ABNB231117C00105000 | 2023-09-27 12:44PM EDT | 2023-11-17 | 33.11 | 33.45 | 34.70 | +3.71 | +12.62% | 1 | 95 | 65.00% |
| ABNB231215C00105000 | 2023-09-15 9:50AM EDT | 2023-12-15 | 40.87 | 34.45 | 34.95 | 0.00 | - | 5 | 67 | 56.93% |
| ABNB240119C00105000 | 2023-09-21 10:16AM EDT | 2024-01-19 | 33.15 | 35.90 | 36.45 | 0.00 | - | 40 | 1,246 | 55.93% |
| ABNB240315C00105000 | 2023-09-21 11:23AM EDT | 2024-03-15 | 35.40 | 38.25 | 38.70 | 0.00 | - | 1 | 33 | 55.43% |
| ABNB240419C00105000 | 2023-09-18 11:20AM EDT | 2024-04-19 | 44.75 | 39.50 | 39.95 | 0.00 | - | 5 | 5 | 54.93% |
| ABNB240621C00105000 | 2023-09-05 10:48AM EDT | 2024-06-21 | 47.79 | 41.90 | 42.45 | 0.00 | - | 1 | 41 | 55.37% |
| ABNB240920C00105000 | 2023-08-17 11:50AM EDT | 2024-09-20 | 39.30 | 49.50 | 51.40 | 0.00 | - | - | 1 | 68.17% |
| ABNB250117C00105000 | 2023-09-11 1:09PM EDT | 2025-01-17 | 57.38 | 48.30 | 49.60 | 0.00 | - | 1 | 191 | 55.88% |
| ABNB250620C00105000 | 2023-09-27 3:34PM EDT | 2025-06-20 | 51.00 | 51.90 | 53.60 | 0.00 | - | 1 | 6 | 55.49% |
| ABNB260116C00105000 | 2023-09-11 1:12PM EDT | 2026-01-16 | 66.07 | 55.65 | 59.45 | 0.00 | - | - | 1 | 55.62% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006P00105000 | 2023-09-29 3:14PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 172 | 72.66% |
| ABNB231013P00105000 | 2023-09-27 11:28AM EDT | 2023-10-13 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 9 | 59.96% |
| ABNB231020P00105000 | 2023-09-29 2:43PM EDT | 2023-10-20 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 34 | 2,902 | 50.00% |
| ABNB231027P00105000 | 2023-09-25 11:22AM EDT | 2023-10-27 | 0.22 | 0.04 | 0.21 | 0.00 | - | 1 | 5 | 51.86% |
| ABNB231103P00105000 | 2023-09-28 9:32AM EDT | 2023-11-03 | 0.48 | 0.07 | 0.58 | 0.00 | - | 1 | 2 | 50.24% |
| ABNB231117P00105000 | 2023-09-29 3:38PM EDT | 2023-11-17 | 0.76 | 0.74 | 0.79 | -0.12 | -13.64% | 15 | 952 | 51.03% |
| ABNB231215P00105000 | 2023-09-28 12:14PM EDT | 2023-12-15 | 1.34 | 1.26 | 1.30 | 0.00 | - | 12 | 182 | 46.66% |
| ABNB240119P00105000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 2.12 | 2.02 | 2.08 | -0.16 | -7.02% | 7 | 3,461 | 44.51% |
| ABNB240315P00105000 | 2023-09-29 2:09PM EDT | 2024-03-15 | 3.65 | 3.50 | 3.60 | -0.95 | -20.65% | 1 | 248 | 44.01% |
| ABNB240419P00105000 | 2023-09-29 10:51AM EDT | 2024-04-19 | 3.95 | 4.15 | 4.30 | -0.70 | -15.05% | 1 | 72 | 42.93% |
| ABNB240621P00105000 | 2023-09-28 11:16AM EDT | 2024-06-21 | 6.40 | 5.65 | 5.85 | 0.00 | - | 23 | 872 | 42.73% |
| ABNB240920P00105000 | 2023-09-21 3:15PM EDT | 2024-09-20 | 8.20 | 7.35 | 7.60 | 0.00 | - | 7 | 414 | 41.66% |
| ABNB250117P00105000 | 2023-09-27 2:28PM EDT | 2025-01-17 | 10.75 | 9.55 | 10.00 | 0.00 | - | 15 | 1,612 | 41.49% |
| ABNB250620P00105000 | 2023-09-08 12:40PM EDT | 2025-06-20 | 10.60 | 11.70 | 12.30 | 0.00 | - | 9 | 32 | 40.42% |
| ABNB260116P00105000 | 2023-09-20 11:10AM EDT | 2026-01-16 | 13.13 | 13.80 | 15.60 | 0.00 | - | 6 | 7 | 40.29% |
© 2023 Yahoo. Todos os direitos reservados.
