Mercado abrirá em 6 h 32 min
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,70 -0,01 (-0,01%) OURO
1.885,20 +6,60 (+0,35%) Bitcoin USD
26.961,24 +563,88 (+2,14%)
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 comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00110000 | 2023-09-28 11:04AM EDT | 2023-09-29 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB231006C00110000 | 2023-09-27 10:06AM EDT | 2023-10-06 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231013C00110000 | 2023-09-27 11:15AM EDT | 2023-10-13 | 23.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB231020C00110000 | 2023-09-27 9:52AM EDT | 2023-10-20 | 24.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB231027C00110000 | 2023-09-25 1:27PM EDT | 2023-10-27 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231117C00110000 | 2023-09-27 3:41PM EDT | 2023-11-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231215C00110000 | 2023-09-27 10:51AM EDT | 2023-12-15 | 27.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB240119C00110000 | 2023-09-28 2:00PM EDT | 2024-01-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240315C00110000 | 2023-09-15 3:09PM EDT | 2024-03-15 | 39.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB240419C00110000 | 2023-09-14 3:55PM EDT | 2024-04-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00110000 | 2023-09-15 3:19PM EDT | 2024-06-21 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240920C00110000 | 2023-09-27 12:44PM EDT | 2024-09-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB250117C00110000 | 2023-09-27 2:59PM EDT | 2025-01-17 | 43.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250620C00110000 | 2023-09-13 2:18PM EDT | 2025-06-20 | 56.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB260116C00110000 | 2023-09-13 2:18PM EDT | 2026-01-16 | 61.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00110000 | 2023-09-25 10:46AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ABNB231006P00110000 | 2023-09-28 12:34PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB231013P00110000 | 2023-09-28 2:38PM EDT | 2023-10-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB231020P00110000 | 2023-09-28 3:25PM EDT | 2023-10-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| ABNB231027P00110000 | 2023-09-28 1:16PM EDT | 2023-10-27 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB231103P00110000 | 2023-09-27 9:30AM EDT | 2023-11-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB231117P00110000 | 2023-09-28 2:50PM EDT | 2023-11-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ABNB231215P00110000 | 2023-09-28 3:39PM EDT | 2023-12-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ABNB240119P00110000 | 2023-09-28 3:57PM EDT | 2024-01-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| ABNB240315P00110000 | 2023-09-28 1:15PM EDT | 2024-03-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240419P00110000 | 2023-09-28 12:43PM EDT | 2024-04-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB240621P00110000 | 2023-09-28 10:40AM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240920P00110000 | 2023-09-26 11:33AM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250117P00110000 | 2023-09-28 2:55PM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250620P00110000 | 2023-09-20 2:58PM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB260116P00110000 | 2023-09-28 1:42PM EDT | 2026-01-16 | 16.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.
