Mercado fechará em 2 h 14 min
BOVESPA
98.587,95 -1.632,68 (-1,63%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.798,80 +248,40 (+0,47%) PETROLEO CRU
70,31 -0,59 (-0,83%) OURO
1.999,70 +50,10 (+2,57%) Bitcoin USD
28.339,33 -80,29 (-0,28%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:46PM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324C00115000 | 2023-03-23 12:12PM EDT | 2023-03-24 | 7.67 | 6.50 | 6.70 | -0.18 | -2.29% | 3 | 421 | 0.00% |
| ABNB230331C00115000 | 2023-03-23 9:43AM EDT | 2023-03-31 | 8.02 | 7.55 | 7.75 | -0.38 | -4.52% | 2 | 108 | 43.60% |
| ABNB230406C00115000 | 2023-03-23 12:56PM EDT | 2023-04-06 | 8.45 | 8.20 | 8.50 | +2.65 | +45.69% | 5 | 15 | 44.09% |
| ABNB230414C00115000 | 2023-03-22 11:10AM EDT | 2023-04-14 | 11.03 | 9.15 | 9.40 | 0.00 | - | 5 | 13 | 44.58% |
| ABNB230421C00115000 | 2023-03-23 12:09PM EDT | 2023-04-21 | 10.96 | 10.00 | 10.20 | +0.36 | +3.40% | 3 | 2,045 | 45.67% |
| ABNB230428C00115000 | 2023-03-23 12:57PM EDT | 2023-04-28 | 10.76 | 10.45 | 10.85 | -1.99 | -15.61% | 2 | 38 | 45.85% |
| ABNB230519C00115000 | 2023-03-23 11:18AM EDT | 2023-05-19 | 15.15 | 13.55 | 13.70 | -0.20 | -1.30% | 8 | 48 | 52.26% |
| ABNB230616C00115000 | 2023-03-23 1:22PM EDT | 2023-06-16 | 15.50 | 15.25 | 15.40 | +0.15 | +0.98% | 23 | 822 | 50.62% |
| ABNB230721C00115000 | 2023-03-22 3:06PM EDT | 2023-07-21 | 18.45 | 17.25 | 17.45 | 0.00 | - | 1 | 872 | 50.37% |
| ABNB230818C00115000 | 2023-03-16 12:48PM EDT | 2023-08-18 | 17.35 | 19.10 | 19.45 | 0.00 | - | 27 | 75 | 51.96% |
| ABNB231020C00115000 | 2023-03-23 12:12PM EDT | 2023-10-20 | 22.75 | 22.05 | 22.35 | +2.60 | +12.90% | 5 | 39 | 51.93% |
| ABNB240119C00115000 | 2023-03-23 12:48PM EDT | 2024-01-19 | 26.00 | 25.60 | 26.15 | -1.35 | -4.94% | 2 | 1,254 | 52.26% |
| ABNB240621C00115000 | 2023-03-21 1:51PM EDT | 2024-06-21 | 33.33 | 30.45 | 31.20 | 0.00 | - | 1 | 36 | 52.31% |
| ABNB250117C00115000 | 2023-03-20 10:51AM EDT | 2025-01-17 | 34.05 | 36.15 | 37.60 | 0.00 | - | 3 | 156 | 53.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324P00115000 | 2023-03-23 1:12PM EDT | 2023-03-24 | 0.10 | 0.11 | 0.16 | -0.11 | -52.38% | 199 | 840 | 52.15% |
| ABNB230331P00115000 | 2023-03-23 1:28PM EDT | 2023-03-31 | 1.10 | 1.05 | 1.11 | -0.05 | -4.35% | 169 | 838 | 47.56% |
| ABNB230406P00115000 | 2023-03-23 10:58AM EDT | 2023-04-06 | 1.11 | 1.72 | 1.78 | -0.50 | -31.06% | 21 | 247 | 45.75% |
| ABNB230414P00115000 | 2023-03-23 12:13PM EDT | 2023-04-14 | 2.09 | 2.52 | 2.60 | -0.04 | -1.88% | 3 | 185 | 45.07% |
| ABNB230421P00115000 | 2023-03-23 1:29PM EDT | 2023-04-21 | 3.20 | 3.10 | 3.25 | +0.33 | +11.50% | 28 | 2,795 | 44.86% |
| ABNB230428P00115000 | 2023-03-23 1:10PM EDT | 2023-04-28 | 3.70 | 3.70 | 3.95 | +0.70 | +23.33% | 1 | 18 | 45.50% |
| ABNB230519P00115000 | 2023-03-23 12:40PM EDT | 2023-05-19 | 6.05 | 6.35 | 6.45 | +0.30 | +5.22% | 6 | 262 | 50.18% |
| ABNB230616P00115000 | 2023-03-23 1:28PM EDT | 2023-06-16 | 7.80 | 7.80 | 7.90 | +0.32 | +4.28% | 25 | 1,603 | 48.04% |
| ABNB230721P00115000 | 2023-03-23 1:12PM EDT | 2023-07-21 | 9.15 | 9.10 | 9.30 | +0.65 | +7.65% | 1 | 502 | 45.83% |
| ABNB230818P00115000 | 2023-03-21 3:28PM EDT | 2023-08-18 | 10.15 | 10.70 | 10.85 | 0.00 | - | 4 | 1,185 | 46.60% |
| ABNB231020P00115000 | 2023-03-22 3:20PM EDT | 2023-10-20 | 11.95 | 12.70 | 12.90 | 0.00 | - | 28 | 145 | 44.93% |
| ABNB240119P00115000 | 2023-03-22 3:24PM EDT | 2024-01-19 | 15.20 | 15.30 | 15.50 | +0.80 | +5.56% | 7 | 3,289 | 43.82% |
| ABNB240621P00115000 | 2023-03-14 12:55PM EDT | 2024-06-21 | 20.11 | 18.40 | 18.95 | 0.00 | - | 1 | 179 | 42.43% |
| ABNB250117P00115000 | 2023-03-20 10:51AM EDT | 2025-01-17 | 23.20 | 21.95 | 22.60 | 0.00 | - | 1 | 325 | 41.07% |
© 2023 Yahoo. Todos os direitos reservados.
