Mercado fechará em 6 h 47 min
BOVESPA
124.645,58 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,18 +0,61 (+0,73%) OURO
2.359,50 +17,00 (+0,73%) Bitcoin USD
64.009,36 +865,60 (+1,37%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:115.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 2024-05-03 | 47.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 0.00% |
| ABNB240920C00115000 | 2024-04-09 12:14PM EDT | 2024-09-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 51.93 | 0.00 | 0.00 | 0.00 | - | 40 | 436 | 0.00% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 53.24% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 62.90% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 49.13% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| ABNB240503P00115000 | 2024-04-08 10:45AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ABNB240517P00115000 | 2024-04-22 10:41AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| ABNB240621P00115000 | 2024-04-25 1:54PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 3,248 | 25.00% |
| ABNB240719P00115000 | 2024-04-25 11:09AM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 12.50% |
| ABNB240920P00115000 | 2024-04-24 1:45PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 4,928 | 12.50% |
| ABNB241018P00115000 | 2024-04-25 3:38PM EDT | 2024-10-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ABNB250117P00115000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 1,649 | 6.25% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 6.25% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 42.88% |
| ABNB261218P00115000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.