Mercado fechará em 2 h 55 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,84+0,67 (+0,55%)
A partir de 01:05PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230324C001100002023-03-23 12:15PM EDT2023-03-2412.4811.4511.85-1.56-11.11%520457.81%
ABNB230331C001100002023-03-23 10:05AM EDT2023-03-3113.0312.0012.40-1.77-11.96%12954.54%
ABNB230406C001100002023-03-21 2:17PM EDT2023-04-0614.7312.6512.950.00-22450.05%
ABNB230414C001100002023-03-22 2:26PM EDT2023-04-1415.4013.1513.500.00-231149.54%
ABNB230421C001100002023-03-23 12:07PM EDT2023-04-2114.8013.8014.20+0.30+2.07%44,37950.46%
ABNB230519C001100002023-03-23 11:20AM EDT2023-05-1918.6817.0517.25-0.32-1.68%11855.23%
ABNB230616C001100002023-03-23 10:45AM EDT2023-06-1620.4018.6019.00+1.60+8.51%161,65853.48%
ABNB230721C001100002023-03-23 9:58AM EDT2023-07-2121.0020.3020.60-1.24-5.58%258151.78%
ABNB230818C001100002023-03-22 10:39AM EDT2023-08-1823.8522.3022.650.00-210853.98%
ABNB231020C001100002023-03-20 2:47PM EDT2023-10-2023.0025.0525.450.00-13553.58%
ABNB240119C001100002023-03-22 2:22PM EDT2024-01-1930.5528.6529.000.00-51,17353.76%
ABNB240621C001100002023-03-22 10:06AM EDT2024-06-2134.2133.1034.250.00-15353.69%
ABNB250117C001100002023-03-22 10:06AM EDT2025-01-1741.2038.7540.050.00-17654.25%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230324P001100002023-03-23 12:31PM EDT2023-03-240.030.030.05-0.03-50.00%131,22666.80%
ABNB230331P001100002023-03-23 12:18PM EDT2023-03-310.350.350.43-0.14-28.57%3236350.59%
ABNB230406P001100002023-03-23 11:29AM EDT2023-04-060.560.760.81-0.25-30.86%3020847.22%
ABNB230414P001100002023-03-23 10:26AM EDT2023-04-141.061.301.42-0.01-0.93%194346.53%
ABNB230421P001100002023-03-23 12:25PM EDT2023-04-211.721.801.91-0.31-15.27%423,54745.95%
ABNB230428P001100002023-03-23 11:45AM EDT2023-04-281.992.182.43-0.18-8.29%312746.02%
ABNB230519P001100002023-03-23 12:47PM EDT2023-05-194.554.504.60+0.10+2.25%2826850.55%
ABNB230616P001100002023-03-23 11:57AM EDT2023-06-165.455.756.00+0.35+6.86%25,24448.77%
ABNB230721P001100002023-03-22 2:59PM EDT2023-07-216.566.957.200.00-11,62246.06%
ABNB230818P001100002023-03-22 10:45AM EDT2023-08-188.308.558.750.00-220447.17%
ABNB231020P001100002023-03-23 11:04AM EDT2023-10-209.8010.5010.70-0.40-3.92%1012845.45%
ABNB240119P001100002023-03-23 10:49AM EDT2024-01-1912.3513.0013.20-2.55-17.11%26,72144.30%
ABNB240621P001100002023-03-21 2:07PM EDT2024-06-2115.8016.0016.600.00-122143.01%
ABNB250117P001100002023-03-21 11:31AM EDT2025-01-1719.6319.7020.100.00-11,06441.52%