Mercado fechará em 1 h 19 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,00-2,17 (-1,79%)
A partir de 02:41PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230324C001050002023-03-23 9:53AM EDT2023-03-2417.5015.0515.60-1.15-6.17%129176.95%
ABNB230331C001050002023-03-23 9:53AM EDT2023-03-3117.7115.3015.80+0.36+2.07%13188.38%
ABNB230406C001050002023-03-10 12:15PM EDT2023-04-0617.2515.7516.100.00-4874.49%
ABNB230414C001050002023-03-16 9:38AM EDT2023-04-1411.7016.0516.400.00--163.87%
ABNB230421C001050002023-03-23 10:45AM EDT2023-04-2120.1216.8017.05-0.37-1.81%251,51563.11%
ABNB230428C001050002023-03-20 11:53AM EDT2023-04-2815.7017.0018.050.00-2962.11%
ABNB230519C001050002023-03-20 2:50PM EDT2023-05-1918.5519.3019.700.00-3462.71%
ABNB230616C001050002023-03-21 12:42PM EDT2023-06-1624.4521.1021.350.00-281260.45%
ABNB230721C001050002023-03-21 12:59PM EDT2023-07-2125.8522.6022.950.00-248657.58%
ABNB230818C001050002023-03-09 4:30PM EDT2023-08-1825.2024.5524.850.00-15159.19%
ABNB231020C001050002023-03-23 12:02PM EDT2023-10-2029.1426.8527.35+3.03+11.60%37557.18%
ABNB240119C001050002023-03-21 9:43AM EDT2024-01-1931.9030.3530.800.00-51,02656.94%
ABNB240621C001050002023-03-09 4:22PM EDT2024-06-2136.0034.9035.900.00-72356.68%
ABNB250117C001050002023-03-15 12:08PM EDT2025-01-1735.4040.2541.400.00-113456.64%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230324P001050002023-03-23 1:55PM EDT2023-03-240.020.020.04-0.02-50.00%560876.56%
ABNB230331P001050002023-03-23 1:50PM EDT2023-03-310.180.110.25-0.01-5.26%934352.05%
ABNB230406P001050002023-03-23 10:47AM EDT2023-04-060.230.460.57-0.06-20.69%433649.51%
ABNB230414P001050002023-03-23 12:11PM EDT2023-04-140.610.910.99-0.09-12.86%54547.22%
ABNB230421P001050002023-03-23 1:00PM EDT2023-04-211.131.301.41-0.03-2.59%773,47846.73%
ABNB230428P001050002023-03-23 2:13PM EDT2023-04-281.611.571.79+0.39+31.97%23846.07%
ABNB230519P001050002023-03-23 10:28AM EDT2023-05-192.923.603.70-0.46-13.61%817850.49%
ABNB230616P001050002023-03-23 2:08PM EDT2023-06-164.704.754.95+0.56+13.53%72,55248.58%
ABNB230721P001050002023-03-22 2:00PM EDT2023-07-215.235.906.050.00-235145.86%
ABNB230818P001050002023-03-23 2:16PM EDT2023-08-187.307.407.55+0.70+10.61%214,10647.19%
ABNB231020P001050002023-03-23 10:25AM EDT2023-10-208.359.209.45+0.10+1.21%14945.67%
ABNB240119P001050002023-03-22 3:14PM EDT2024-01-1910.7011.5011.750.00-71,61644.30%
ABNB240621P001050002023-03-21 2:33PM EDT2024-06-2113.8114.3514.850.00-48242.71%
ABNB250117P001050002023-03-15 12:40PM EDT2025-01-1720.9018.0518.450.00-151641.72%