Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara16 de dezembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216C00115000 | 2022-12-09 3:10PM EST | 2022-12-16 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 141 | 4,188 | 65.63% |
| ABNB221223C00115000 | 2022-12-09 1:12PM EST | 2022-12-23 | 0.20 | 0.14 | 0.21 | +0.03 | +17.65% | 1 | 241 | 55.96% |
| ABNB221230C00115000 | 2022-12-09 2:37PM EST | 2022-12-30 | 0.33 | 0.27 | 0.31 | +0.01 | +3.13% | 1 | 653 | 50.49% |
| ABNB230106C00115000 | 2022-12-09 1:57PM EST | 2023-01-06 | 0.56 | 0.45 | 0.50 | +0.02 | +3.70% | 4 | 77 | 49.37% |
| ABNB230120C00115000 | 2022-12-09 3:53PM EST | 2023-01-20 | 1.07 | 1.04 | 1.08 | -0.13 | -10.83% | 264 | 4,233 | 49.61% |
| ABNB230217C00115000 | 2022-12-09 3:24PM EST | 2023-02-17 | 3.10 | 2.91 | 2.98 | 0.00 | - | 62 | 564 | 54.76% |
| ABNB230317C00115000 | 2022-12-09 3:30PM EST | 2023-03-17 | 4.40 | 4.20 | 4.30 | -0.15 | -3.30% | 51 | 665 | 54.35% |
| ABNB230421C00115000 | 2022-12-09 12:40PM EST | 2023-04-21 | 6.20 | 5.50 | 5.70 | +0.35 | +5.98% | 13 | 1,520 | 53.34% |
| ABNB230616C00115000 | 2022-12-09 2:48PM EST | 2023-06-16 | 8.75 | 8.10 | 8.20 | +0.35 | +4.17% | 16 | 542 | 54.78% |
| ABNB230721C00115000 | 2022-12-07 1:14PM EST | 2023-07-21 | 8.00 | 9.20 | 9.55 | 0.00 | - | 7 | 168 | 54.60% |
| ABNB240119C00115000 | 2022-12-09 2:41PM EST | 2024-01-19 | 16.06 | 15.05 | 15.55 | +0.56 | +3.61% | 421 | 592 | 55.58% |
| ABNB250117C00115000 | 2022-12-07 9:31AM EST | 2025-01-17 | 20.00 | 23.10 | 25.15 | 0.00 | - | 1 | 138 | 56.51% |
Opções de vendapara16 de dezembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216P00115000 | 2022-12-09 3:55PM EST | 2022-12-16 | 20.20 | 20.20 | 20.50 | -1.05 | -4.94% | 9 | 2,366 | 64.84% |
| ABNB221223P00115000 | 2022-11-21 9:30AM EST | 2022-12-23 | 18.60 | 20.10 | 20.70 | 0.00 | - | 1 | 7 | 50.78% |
| ABNB221230P00115000 | 2022-12-07 3:29PM EST | 2022-12-30 | 24.25 | 20.15 | 20.70 | 0.00 | - | 1 | 2 | 54.15% |
| ABNB230120P00115000 | 2022-12-09 2:34PM EST | 2023-01-20 | 19.87 | 20.85 | 21.10 | +0.37 | +1.90% | 1 | 2,494 | 45.53% |
| ABNB230217P00115000 | 2022-12-09 2:34PM EST | 2023-02-17 | 21.44 | 22.30 | 22.60 | -4.76 | -18.17% | 1 | 187 | 49.67% |
| ABNB230317P00115000 | 2022-12-07 9:37AM EST | 2023-03-17 | 28.50 | 23.30 | 23.60 | 0.00 | - | 5 | 1,414 | 48.57% |
| ABNB230421P00115000 | 2022-12-09 11:46AM EST | 2023-04-21 | 23.45 | 24.25 | 24.50 | +3.70 | +18.73% | 9 | 878 | 46.42% |
| ABNB230616P00115000 | 2022-12-09 3:43PM EST | 2023-06-16 | 26.10 | 26.00 | 26.30 | -0.35 | -1.32% | 9 | 1,230 | 46.38% |
| ABNB230721P00115000 | 2022-12-09 3:34PM EST | 2023-07-21 | 26.60 | 26.60 | 27.05 | -1.15 | -4.14% | 4 | 15 | 45.34% |
| ABNB240119P00115000 | 2022-12-08 3:19PM EST | 2024-01-19 | 30.60 | 30.35 | 30.85 | 0.00 | - | 154 | 1,522 | 43.61% |
| ABNB250117P00115000 | 2022-12-06 2:35PM EST | 2025-01-17 | 36.38 | 34.15 | 35.85 | 0.00 | - | 1 | 277 | 40.85% |
© 2022 Yahoo. Todos os direitos reservados.
