Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00115000 | 2022-06-28 3:08PM EDT | 2022-07-01 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 358 | 591 | 86.72% |
| ABNB220708C00115000 | 2022-06-28 3:53PM EDT | 2022-07-08 | 0.21 | 0.20 | 0.22 | -0.27 | -56.25% | 50 | 530 | 59.86% |
| ABNB220715C00115000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 0.64 | 0.64 | 0.66 | -0.52 | -44.83% | 531 | 2,235 | 59.72% |
| ABNB220722C00115000 | 2022-06-28 3:53PM EDT | 2022-07-22 | 1.13 | 1.05 | 1.14 | -0.67 | -37.22% | 40 | 217 | 58.55% |
| ABNB220729C00115000 | 2022-06-28 3:48PM EDT | 2022-07-29 | 1.66 | 1.57 | 1.75 | -0.77 | -31.69% | 39 | 173 | 59.28% |
| ABNB220805C00115000 | 2022-06-28 3:21PM EDT | 2022-08-05 | 2.49 | 2.39 | 2.70 | -1.01 | -28.86% | 97 | 19 | 63.14% |
| ABNB220819C00115000 | 2022-06-28 3:49PM EDT | 2022-08-19 | 3.70 | 3.65 | 3.80 | -1.05 | -22.11% | 37 | 260 | 63.78% |
| ABNB220916C00115000 | 2022-06-28 10:41AM EDT | 2022-09-16 | 7.00 | 5.30 | 5.50 | +0.50 | +7.69% | 2 | 395 | 61.80% |
| ABNB221021C00115000 | 2022-06-28 3:13PM EDT | 2022-10-21 | 7.30 | 7.25 | 7.45 | -1.30 | -15.12% | 14 | 1,815 | 61.09% |
| ABNB221216C00115000 | 2022-06-28 11:00AM EDT | 2022-12-16 | 11.85 | 10.00 | 10.15 | +0.30 | +2.60% | 5 | 281 | 60.65% |
| ABNB230120C00115000 | 2022-06-28 11:01AM EDT | 2023-01-20 | 13.15 | 11.05 | 11.70 | +0.15 | +1.15% | 13 | 789 | 59.77% |
| ABNB230616C00115000 | 2022-06-27 2:43PM EDT | 2023-06-16 | 18.20 | 16.10 | 16.75 | 0.00 | - | 1 | 113 | 58.89% |
| ABNB240119C00115000 | 2022-06-28 3:31PM EDT | 2024-01-19 | 22.41 | 21.55 | 22.70 | -3.69 | -14.14% | 3 | 486 | 58.10% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00115000 | 2022-06-28 1:07PM EDT | 2022-07-01 | 16.55 | 17.20 | 17.65 | +2.64 | +18.98% | 7 | 134 | 106.06% |
| ABNB220708P00115000 | 2022-06-27 9:30AM EDT | 2022-07-08 | 11.88 | 17.45 | 17.90 | 0.00 | - | 1 | 61 | 59.57% |
| ABNB220715P00115000 | 2022-06-28 3:33PM EDT | 2022-07-15 | 17.75 | 17.90 | 18.15 | +2.32 | +15.04% | 12 | 1,429 | 57.32% |
| ABNB220722P00115000 | 2022-06-28 10:32AM EDT | 2022-07-22 | 15.00 | 18.25 | 18.60 | +1.09 | +7.84% | 34 | 34 | 56.15% |
| ABNB220729P00115000 | 2022-06-28 2:09PM EDT | 2022-07-29 | 18.70 | 18.70 | 19.15 | +1.73 | +10.19% | 1 | 27 | 56.62% |
| ABNB220805P00115000 | 2022-06-24 10:46AM EDT | 2022-08-05 | 16.50 | 19.55 | 19.95 | 0.00 | - | 2 | 2 | 60.40% |
| ABNB220819P00115000 | 2022-06-27 2:32PM EDT | 2022-08-19 | 18.65 | 20.70 | 21.00 | 0.00 | - | 9 | 28 | 61.01% |
| ABNB220916P00115000 | 2022-06-28 2:05PM EDT | 2022-09-16 | 21.90 | 22.25 | 22.45 | +3.15 | +16.80% | 1 | 482 | 58.67% |
| ABNB221021P00115000 | 2022-06-27 2:01PM EDT | 2022-10-21 | 21.90 | 23.90 | 24.15 | 0.00 | - | 3 | 253 | 57.26% |
| ABNB221216P00115000 | 2022-06-28 2:46PM EDT | 2022-12-16 | 26.25 | 25.95 | 26.35 | +2.40 | +10.06% | 35 | 571 | 55.30% |
| ABNB230120P00115000 | 2022-06-24 3:15PM EDT | 2023-01-20 | 23.92 | 26.70 | 27.55 | 0.00 | - | 180 | 2,010 | 53.82% |
| ABNB230616P00115000 | 2022-06-27 1:56PM EDT | 2023-06-16 | 29.27 | 30.55 | 31.10 | 0.00 | - | 1 | 633 | 50.89% |
| ABNB240119P00115000 | 2022-06-23 3:21PM EDT | 2024-01-19 | 36.20 | 33.40 | 35.00 | 0.00 | - | 3 | 464 | 48.65% |
© 2022 Yahoo. Todos os direitos reservados.
