Mercado fechará em 2 h 55 min
BOVESPA
99.318,25 -902,38 (-0,90%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.917,39 +366,99 (+0,70%) PETROLEO CRU
70,43 -0,47 (-0,66%) OURO
1.996,80 +47,20 (+2,42%) Bitcoin USD
28.495,58 -165,82 (-0,58%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:05PM EDT. Mercado aberto.
Preço de exercício:110.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324C00110000 | 2023-03-23 12:15PM EDT | 2023-03-24 | 12.48 | 11.45 | 11.85 | -1.56 | -11.11% | 5 | 204 | 57.81% |
| ABNB230331C00110000 | 2023-03-23 10:05AM EDT | 2023-03-31 | 13.03 | 12.00 | 12.40 | -1.77 | -11.96% | 1 | 29 | 54.54% |
| ABNB230406C00110000 | 2023-03-21 2:17PM EDT | 2023-04-06 | 14.73 | 12.65 | 12.95 | 0.00 | - | 2 | 24 | 50.05% |
| ABNB230414C00110000 | 2023-03-22 2:26PM EDT | 2023-04-14 | 15.40 | 13.15 | 13.50 | 0.00 | - | 23 | 11 | 49.54% |
| ABNB230421C00110000 | 2023-03-23 12:07PM EDT | 2023-04-21 | 14.80 | 13.80 | 14.20 | +0.30 | +2.07% | 4 | 4,379 | 50.46% |
| ABNB230519C00110000 | 2023-03-23 11:20AM EDT | 2023-05-19 | 18.68 | 17.05 | 17.25 | -0.32 | -1.68% | 1 | 18 | 55.23% |
| ABNB230616C00110000 | 2023-03-23 10:45AM EDT | 2023-06-16 | 20.40 | 18.60 | 19.00 | +1.60 | +8.51% | 16 | 1,658 | 53.48% |
| ABNB230721C00110000 | 2023-03-23 9:58AM EDT | 2023-07-21 | 21.00 | 20.30 | 20.60 | -1.24 | -5.58% | 2 | 581 | 51.78% |
| ABNB230818C00110000 | 2023-03-22 10:39AM EDT | 2023-08-18 | 23.85 | 22.30 | 22.65 | 0.00 | - | 2 | 108 | 53.98% |
| ABNB231020C00110000 | 2023-03-20 2:47PM EDT | 2023-10-20 | 23.00 | 25.05 | 25.45 | 0.00 | - | 1 | 35 | 53.58% |
| ABNB240119C00110000 | 2023-03-22 2:22PM EDT | 2024-01-19 | 30.55 | 28.65 | 29.00 | 0.00 | - | 5 | 1,173 | 53.76% |
| ABNB240621C00110000 | 2023-03-22 10:06AM EDT | 2024-06-21 | 34.21 | 33.10 | 34.25 | 0.00 | - | 1 | 53 | 53.69% |
| ABNB250117C00110000 | 2023-03-22 10:06AM EDT | 2025-01-17 | 41.20 | 38.75 | 40.05 | 0.00 | - | 1 | 76 | 54.25% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324P00110000 | 2023-03-23 12:31PM EDT | 2023-03-24 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 13 | 1,226 | 66.80% |
| ABNB230331P00110000 | 2023-03-23 12:18PM EDT | 2023-03-31 | 0.35 | 0.35 | 0.43 | -0.14 | -28.57% | 32 | 363 | 50.59% |
| ABNB230406P00110000 | 2023-03-23 11:29AM EDT | 2023-04-06 | 0.56 | 0.76 | 0.81 | -0.25 | -30.86% | 30 | 208 | 47.22% |
| ABNB230414P00110000 | 2023-03-23 10:26AM EDT | 2023-04-14 | 1.06 | 1.30 | 1.42 | -0.01 | -0.93% | 19 | 43 | 46.53% |
| ABNB230421P00110000 | 2023-03-23 12:25PM EDT | 2023-04-21 | 1.72 | 1.80 | 1.91 | -0.31 | -15.27% | 42 | 3,547 | 45.95% |
| ABNB230428P00110000 | 2023-03-23 11:45AM EDT | 2023-04-28 | 1.99 | 2.18 | 2.43 | -0.18 | -8.29% | 3 | 127 | 46.02% |
| ABNB230519P00110000 | 2023-03-23 12:47PM EDT | 2023-05-19 | 4.55 | 4.50 | 4.60 | +0.10 | +2.25% | 28 | 268 | 50.55% |
| ABNB230616P00110000 | 2023-03-23 11:57AM EDT | 2023-06-16 | 5.45 | 5.75 | 6.00 | +0.35 | +6.86% | 2 | 5,244 | 48.77% |
| ABNB230721P00110000 | 2023-03-22 2:59PM EDT | 2023-07-21 | 6.56 | 6.95 | 7.20 | 0.00 | - | 1 | 1,622 | 46.06% |
| ABNB230818P00110000 | 2023-03-22 10:45AM EDT | 2023-08-18 | 8.30 | 8.55 | 8.75 | 0.00 | - | 2 | 204 | 47.17% |
| ABNB231020P00110000 | 2023-03-23 11:04AM EDT | 2023-10-20 | 9.80 | 10.50 | 10.70 | -0.40 | -3.92% | 10 | 128 | 45.45% |
| ABNB240119P00110000 | 2023-03-23 10:49AM EDT | 2024-01-19 | 12.35 | 13.00 | 13.20 | -2.55 | -17.11% | 2 | 6,721 | 44.30% |
| ABNB240621P00110000 | 2023-03-21 2:07PM EDT | 2024-06-21 | 15.80 | 16.00 | 16.60 | 0.00 | - | 1 | 221 | 43.01% |
| ABNB250117P00110000 | 2023-03-21 11:31AM EDT | 2025-01-17 | 19.63 | 19.70 | 20.10 | 0.00 | - | 1 | 1,064 | 41.52% |
© 2023 Yahoo. Todos os direitos reservados.
