Mercado fechará em 6 h 54 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,39 +0,82 (+0,98%) OURO
2.355,30 +12,80 (+0,55%) Bitcoin USD
64.147,54 +928,13 (+1,47%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:110.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 51.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 68.31% |
| ABNB240920C00110000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 56.95 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 2025-01-17 | 57.74 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 0.00% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 44.73% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 48.04% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ABNB240510P00110000 | 2024-04-24 10:55AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ABNB240517P00110000 | 2024-04-23 11:55AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ABNB240524P00110000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ABNB240621P00110000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 5,438 | 25.00% |
| ABNB240719P00110000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| ABNB240920P00110000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,150 | 12.50% |
| ABNB241018P00110000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 2,817 | 12.50% |
| ABNB250117P00110000 | 2024-04-24 12:14PM EDT | 2025-01-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3,085 | 12.50% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 29 | 88 | 6.25% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 6.25% |
| ABNB260116P00110000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.