Mercado abrirá em 9 h 16 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001150002022-06-28 3:08PM EDT2022-07-010.050.050.06-0.06-54.55%35859186.72%
ABNB220708C001150002022-06-28 3:53PM EDT2022-07-080.210.200.22-0.27-56.25%5053059.86%
ABNB220715C001150002022-06-28 3:59PM EDT2022-07-150.640.640.66-0.52-44.83%5312,23559.72%
ABNB220722C001150002022-06-28 3:53PM EDT2022-07-221.131.051.14-0.67-37.22%4021758.55%
ABNB220729C001150002022-06-28 3:48PM EDT2022-07-291.661.571.75-0.77-31.69%3917359.28%
ABNB220805C001150002022-06-28 3:21PM EDT2022-08-052.492.392.70-1.01-28.86%971963.14%
ABNB220819C001150002022-06-28 3:49PM EDT2022-08-193.703.653.80-1.05-22.11%3726063.78%
ABNB220916C001150002022-06-28 10:41AM EDT2022-09-167.005.305.50+0.50+7.69%239561.80%
ABNB221021C001150002022-06-28 3:13PM EDT2022-10-217.307.257.45-1.30-15.12%141,81561.09%
ABNB221216C001150002022-06-28 11:00AM EDT2022-12-1611.8510.0010.15+0.30+2.60%528160.65%
ABNB230120C001150002022-06-28 11:01AM EDT2023-01-2013.1511.0511.70+0.15+1.15%1378959.77%
ABNB230616C001150002022-06-27 2:43PM EDT2023-06-1618.2016.1016.750.00-111358.89%
ABNB240119C001150002022-06-28 3:31PM EDT2024-01-1922.4121.5522.70-3.69-14.14%348658.10%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001150002022-06-28 1:07PM EDT2022-07-0116.5517.2017.65+2.64+18.98%7134106.06%
ABNB220708P001150002022-06-27 9:30AM EDT2022-07-0811.8817.4517.900.00-16159.57%
ABNB220715P001150002022-06-28 3:33PM EDT2022-07-1517.7517.9018.15+2.32+15.04%121,42957.32%
ABNB220722P001150002022-06-28 10:32AM EDT2022-07-2215.0018.2518.60+1.09+7.84%343456.15%
ABNB220729P001150002022-06-28 2:09PM EDT2022-07-2918.7018.7019.15+1.73+10.19%12756.62%
ABNB220805P001150002022-06-24 10:46AM EDT2022-08-0516.5019.5519.950.00-2260.40%
ABNB220819P001150002022-06-27 2:32PM EDT2022-08-1918.6520.7021.000.00-92861.01%
ABNB220916P001150002022-06-28 2:05PM EDT2022-09-1621.9022.2522.45+3.15+16.80%148258.67%
ABNB221021P001150002022-06-27 2:01PM EDT2022-10-2121.9023.9024.150.00-325357.26%
ABNB221216P001150002022-06-28 2:46PM EDT2022-12-1626.2525.9526.35+2.40+10.06%3557155.30%
ABNB230120P001150002022-06-24 3:15PM EDT2023-01-2023.9226.7027.550.00-1802,01053.82%
ABNB230616P001150002022-06-27 1:56PM EDT2023-06-1629.2730.5531.100.00-163350.89%
ABNB240119P001150002022-06-23 3:21PM EDT2024-01-1936.2033.4035.000.00-346448.65%