Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,21+0,74 (+0,54%)
No fechamento: 04:00PM EDT
137,21 0,00 (0,00%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231006C001050002023-09-29 10:02AM EDT2023-10-0635.7532.1532.55+6.80+23.49%23097.07%
ABNB231020C001050002023-09-29 3:22PM EDT2023-10-2032.5732.4533.15-6.70-17.06%10623573.39%
ABNB231117C001050002023-09-27 12:44PM EDT2023-11-1733.1133.4534.70+3.71+12.62%19565.00%
ABNB231215C001050002023-09-15 9:50AM EDT2023-12-1540.8734.4534.950.00-56756.93%
ABNB240119C001050002023-09-21 10:16AM EDT2024-01-1933.1535.9036.450.00-401,24655.93%
ABNB240315C001050002023-09-21 11:23AM EDT2024-03-1535.4038.2538.700.00-13355.43%
ABNB240419C001050002023-09-18 11:20AM EDT2024-04-1944.7539.5039.950.00-5554.93%
ABNB240621C001050002023-09-05 10:48AM EDT2024-06-2147.7941.9042.450.00-14155.37%
ABNB240920C001050002023-08-17 11:50AM EDT2024-09-2039.3049.5051.400.00--168.17%
ABNB250117C001050002023-09-11 1:09PM EDT2025-01-1757.3848.3049.600.00-119155.88%
ABNB250620C001050002023-09-27 3:34PM EDT2025-06-2051.0051.9053.600.00-1655.49%
ABNB260116C001050002023-09-11 1:12PM EDT2026-01-1666.0755.6559.450.00--155.62%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231006P001050002023-09-29 3:14PM EDT2023-10-060.010.000.03-0.03-75.00%417272.66%
ABNB231013P001050002023-09-27 11:28AM EDT2023-10-130.100.010.100.00-1959.96%
ABNB231020P001050002023-09-29 2:43PM EDT2023-10-200.080.060.07-0.01-11.11%342,90250.00%
ABNB231027P001050002023-09-25 11:22AM EDT2023-10-270.220.040.210.00-1551.86%
ABNB231103P001050002023-09-28 9:32AM EDT2023-11-030.480.070.580.00-1250.24%
ABNB231117P001050002023-09-29 3:38PM EDT2023-11-170.760.740.79-0.12-13.64%1595251.03%
ABNB231215P001050002023-09-28 12:14PM EDT2023-12-151.341.261.300.00-1218246.66%
ABNB240119P001050002023-09-29 3:55PM EDT2024-01-192.122.022.08-0.16-7.02%73,46144.51%
ABNB240315P001050002023-09-29 2:09PM EDT2024-03-153.653.503.60-0.95-20.65%124844.01%
ABNB240419P001050002023-09-29 10:51AM EDT2024-04-193.954.154.30-0.70-15.05%17242.93%
ABNB240621P001050002023-09-28 11:16AM EDT2024-06-216.405.655.850.00-2387242.73%
ABNB240920P001050002023-09-21 3:15PM EDT2024-09-208.207.357.600.00-741441.66%
ABNB250117P001050002023-09-27 2:28PM EDT2025-01-1710.759.5510.000.00-151,61241.49%
ABNB250620P001050002023-09-08 12:40PM EDT2025-06-2010.6011.7012.300.00-93240.42%
ABNB260116P001050002023-09-20 11:10AM EDT2026-01-1613.1313.8015.600.00-6740.29%