Mercado abrirá em 9 h 53 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001100002022-06-28 3:59PM EDT2022-07-010.140.100.12-0.28-66.67%10,2741,41375.20%
ABNB220708C001100002022-06-28 3:30PM EDT2022-07-080.550.490.55-0.65-54.17%40890658.69%
ABNB220715C001100002022-06-28 3:56PM EDT2022-07-151.301.251.33-0.98-42.98%8021,33660.25%
ABNB220722C001100002022-06-28 3:49PM EDT2022-07-221.971.902.01-1.03-34.33%3718359.77%
ABNB220729C001100002022-06-28 2:45PM EDT2022-07-292.652.562.76-1.20-31.17%7120160.27%
ABNB220805C001100002022-06-28 3:27PM EDT2022-08-053.753.553.85-1.30-25.74%111363.99%
ABNB220819C001100002022-06-28 3:10PM EDT2022-08-195.045.055.15-1.31-20.63%6327365.12%
ABNB220916C001100002022-06-28 3:59PM EDT2022-09-166.906.807.00-1.25-15.34%1970662.88%
ABNB221021C001100002022-06-28 3:47PM EDT2022-10-219.008.909.10-1.50-14.29%2437762.29%
ABNB221216C001100002022-06-28 2:20PM EDT2022-12-1611.7511.6511.90-1.60-11.99%2214661.57%
ABNB230120C001100002022-06-28 2:50PM EDT2023-01-2013.2013.0013.20-1.35-9.28%254860.64%
ABNB230616C001100002022-06-24 11:02AM EDT2023-06-1622.2017.7018.450.00-46759.33%
ABNB240119C001100002022-06-28 1:05PM EDT2024-01-1924.8023.5524.55-1.33-5.09%2154859.12%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001100002022-06-28 1:36PM EDT2022-07-0112.2512.4012.75+3.09+33.73%2317574.61%
ABNB220708P001100002022-06-28 3:39PM EDT2022-07-0812.6012.7513.05+2.40+23.53%1321755.71%
ABNB220715P001100002022-06-28 3:50PM EDT2022-07-1513.7013.5014.00+2.80+25.69%451,62060.11%
ABNB220722P001100002022-06-27 10:46AM EDT2022-07-2212.3914.1514.450.00-24058.15%
ABNB220729P001100002022-06-28 10:08AM EDT2022-07-2911.6914.8015.10+0.42+3.73%23258.37%
ABNB220805P001100002022-06-28 10:58AM EDT2022-08-0512.9015.8016.10+12.90-4062.04%
ABNB220819P001100002022-06-27 3:06PM EDT2022-08-1915.0517.1517.350.00-54362.79%
ABNB220916P001100002022-06-27 3:54PM EDT2022-09-1616.6518.7519.050.00-31,30960.22%
ABNB221021P001100002022-06-28 1:07PM EDT2022-10-2120.0020.5520.80+1.20+6.38%242,45358.59%
ABNB221216P001100002022-06-28 2:46PM EDT2022-12-1622.9522.7523.05+2.10+10.07%161,29356.52%
ABNB230120P001100002022-06-27 1:58PM EDT2023-01-2022.1623.5024.100.00-472,53854.60%
ABNB230616P001100002022-06-27 1:56PM EDT2023-06-1626.2527.3027.900.00-850551.65%
ABNB240119P001100002022-06-28 2:02PM EDT2024-01-1930.9031.0531.90+1.02+3.41%304,39549.53%