Mercado fechará em 1 h 28 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,13+0,85 (+0,64%)
A partir de 02:31PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230929C001150002023-09-26 10:41AM EDT2023-09-2917.5517.0017.250.00-1120.00%
ABNB231006C001150002023-09-26 1:08PM EDT2023-10-0617.8517.2017.550.00-1160.00%
ABNB231020C001150002023-09-27 1:05PM EDT2023-10-2018.5018.1018.30+0.10+0.54%11,21832.72%
ABNB231027C001150002023-09-08 3:26PM EDT2023-10-2732.0418.4519.000.00-1042.19%
ABNB231117C001150002023-09-22 10:37AM EDT2023-11-1722.3020.5520.750.00-1047.77%
ABNB231215C001150002023-09-22 11:31AM EDT2023-12-1523.0022.0522.250.00-27847.05%
ABNB240119C001150002023-09-21 3:05PM EDT2024-01-1924.4023.9024.150.00-111,75947.52%
ABNB240315C001150002023-09-26 12:23PM EDT2024-03-1527.3027.0527.250.00-12049.42%
ABNB240419C001150002023-08-31 3:01PM EDT2024-04-1929.2528.3528.600.00--749.05%
ABNB240621C001150002023-09-26 2:08PM EDT2024-06-2131.4931.2531.600.00-310850.20%
ABNB240920C001150002023-09-08 12:29PM EDT2024-09-2046.6734.6034.850.00-1350.66%
ABNB250117C001150002023-09-26 12:09PM EDT2025-01-1738.8338.6039.150.00-1044651.82%
ABNB250620C001150002023-09-26 10:43AM EDT2025-06-2043.7043.1043.650.00-1552.55%
ABNB260116C001150002023-09-18 11:08AM EDT2026-01-1657.0046.9049.700.00-4552.71%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230929P001150002023-09-27 1:01PM EDT2023-09-290.020.010.02-0.01-33.33%135964.84%
ABNB231006P001150002023-09-27 12:52PM EDT2023-10-060.140.150.16-0.06-30.00%111150.10%
ABNB231013P001150002023-09-26 12:09PM EDT2023-10-130.400.380.420.00-1947.07%
ABNB231020P001150002023-09-27 1:52PM EDT2023-10-200.700.690.72-0.03-4.11%323,07645.46%
ABNB231027P001150002023-09-27 1:23PM EDT2023-10-270.960.951.00-0.09-8.57%559643.99%
ABNB231103P001150002023-09-27 11:20AM EDT2023-11-031.381.181.74-0.14-9.21%105547.73%
ABNB231117P001150002023-09-27 2:11PM EDT2023-11-172.752.682.74-0.05-1.79%1952148.67%
ABNB231215P001150002023-09-27 1:21PM EDT2023-12-153.753.753.85+0.05+1.35%1787045.58%
ABNB240119P001150002023-09-27 12:05PM EDT2024-01-194.924.955.05-0.13-2.57%85,14443.38%
ABNB240315P001150002023-09-27 10:38AM EDT2024-03-156.557.057.20-0.45-6.43%122443.03%
ABNB240419P001150002023-09-26 3:32PM EDT2024-04-197.957.958.100.00-164541.96%
ABNB240621P001150002023-09-25 3:09PM EDT2024-06-219.159.8510.000.00-267741.72%
ABNB240920P001150002023-09-26 12:05PM EDT2024-09-2011.5511.7512.000.00-4512940.55%
ABNB250117P001150002023-09-21 2:40PM EDT2025-01-1713.9014.1514.400.00-51,60939.76%
ABNB250620P001150002023-09-19 2:50PM EDT2025-06-2014.3016.4517.000.00-42138.90%
ABNB260116P001150002023-09-14 2:49PM EDT2026-01-1616.5519.0019.900.00--3337.88%