Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.888,32 +1.697,30 (+2,56%)
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:110.00
Opções de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00110000 | 2024-07-23 9:58AM EDT | 2024-08-02 | 40.25 | 28.30 | 32.15 | 0.00 | - | - | 1 | 87.11% |
| ABNB240816C00110000 | 2024-07-24 10:44AM EDT | 2024-08-16 | 34.92 | 28.90 | 32.25 | 0.00 | - | 2 | 7 | 64.16% |
| ABNB240830C00110000 | 2024-07-23 9:58AM EDT | 2024-08-30 | 40.78 | 30.80 | 32.95 | 0.00 | - | - | 1 | 69.90% |
| ABNB240920C00110000 | 2024-07-26 12:40PM EDT | 2024-09-20 | 31.52 | 30.55 | 32.20 | -0.49 | -1.53% | 1 | 133 | 50.10% |
| ABNB241018C00110000 | 2024-07-05 2:28PM EDT | 2024-10-18 | 44.95 | 32.30 | 33.05 | 0.00 | - | 2 | 45 | 51.00% |
| ABNB241115C00110000 | 2024-07-26 12:23PM EDT | 2024-11-15 | 33.90 | 33.75 | 34.95 | -5.53 | -14.02% | 2 | 4 | 53.38% |
| ABNB250117C00110000 | 2024-07-16 1:02PM EDT | 2025-01-17 | 45.29 | 35.20 | 36.20 | 0.00 | - | 2 | 444 | 49.98% |
| ABNB250321C00110000 | 2024-07-25 1:31PM EDT | 2025-03-21 | 38.65 | 37.55 | 39.20 | 0.00 | - | 2 | 31 | 52.19% |
| ABNB250620C00110000 | 2024-06-17 12:33PM EDT | 2025-06-20 | 48.47 | 45.95 | 47.25 | 0.00 | - | 1 | 58 | 62.65% |
| ABNB260116C00110000 | 2024-06-04 11:01AM EDT | 2026-01-16 | 54.51 | 56.75 | 57.70 | 0.00 | - | 2 | 0 | 68.92% |
| ABNB261218C00110000 | 2024-07-16 1:02PM EDT | 2026-12-18 | 61.99 | 50.75 | 54.60 | 0.00 | - | 2 | 4 | 50.20% |
Opções de vendapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00110000 | 2024-07-24 2:30PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 32 | 87.11% |
| ABNB240809P00110000 | 2024-07-23 10:30AM EDT | 2024-08-09 | 0.15 | 0.12 | 0.30 | 0.00 | - | 3 | 7 | 67.09% |
| ABNB240816P00110000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 0.35 | 0.16 | 1.63 | -0.06 | -14.63% | 14 | 279 | 74.46% |
| ABNB240823P00110000 | 2024-07-25 12:43PM EDT | 2024-08-23 | 0.47 | 0.18 | 0.75 | 0.00 | - | 1 | 59 | 55.37% |
| ABNB240830P00110000 | 2024-07-25 3:20PM EDT | 2024-08-30 | 0.59 | 0.42 | 0.69 | 0.00 | - | - | - | 51.47% |
| ABNB240920P00110000 | 2024-07-26 9:42AM EDT | 2024-09-20 | 0.88 | 0.83 | 0.90 | +0.05 | +6.02% | 4 | 1,311 | 45.65% |
| ABNB241018P00110000 | 2024-07-25 2:03PM EDT | 2024-10-18 | 1.22 | 1.22 | 1.31 | 0.00 | - | 13 | 3,837 | 41.24% |
| ABNB241115P00110000 | 2024-07-26 3:01PM EDT | 2024-11-15 | 2.15 | 2.00 | 2.16 | +0.05 | +2.38% | 9 | 80 | 41.63% |
| ABNB250117P00110000 | 2024-07-26 2:17PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.15 | +0.05 | +1.67% | 29 | 3,309 | 38.01% |
| ABNB250321P00110000 | 2024-07-25 1:32PM EDT | 2025-03-21 | 4.20 | 4.30 | 4.50 | 0.00 | - | 27 | 331 | 37.51% |
| ABNB250620P00110000 | 2024-07-26 3:51PM EDT | 2025-06-20 | 6.05 | 6.00 | 6.20 | +0.55 | +10.00% | 43 | 540 | 36.74% |
| ABNB260116P00110000 | 2024-07-23 12:26PM EDT | 2026-01-16 | 7.10 | 7.75 | 9.15 | 0.00 | - | 1 | 94 | 34.80% |
| ABNB261218P00110000 | 2024-07-16 2:06PM EDT | 2026-12-18 | 10.45 | 12.25 | 13.65 | 0.00 | - | 1 | 40 | 34.20% |
© 2024 Yahoo. Todos os direitos reservados.