Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.988,19 +847,38 (+1,26%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00115000 | 2024-07-25 1:09PM EDT | 2024-08-16 | 27.30 | 25.65 | 27.20 | 0.00 | - | 49 | 75 | 71.17% |
| ABNB240920C00115000 | 2024-07-25 11:28AM EDT | 2024-09-20 | 27.65 | 26.60 | 27.50 | 0.00 | - | 62 | 208 | 52.99% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 33.85 | 35.20 | 0.00 | - | 1 | 16 | 80.44% |
| ABNB241115C00115000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 29.45 | 29.55 | 30.65 | -8.55 | -22.50% | 2 | 1 | 50.50% |
| ABNB250117C00115000 | 2024-07-25 10:28AM EDT | 2025-01-17 | 32.11 | 31.75 | 33.05 | 0.00 | - | 39 | 479 | 50.78% |
| ABNB250321C00115000 | 2024-07-11 9:34AM EDT | 2025-03-21 | 41.95 | 33.95 | 34.70 | 0.00 | - | 1 | 9 | 48.27% |
| ABNB250620C00115000 | 2024-07-25 11:48AM EDT | 2025-06-20 | 37.35 | 37.05 | 37.50 | 0.00 | - | 1 | 9 | 47.71% |
| ABNB260116C00115000 | 2024-07-11 2:19PM EDT | 2026-01-16 | 47.20 | 42.55 | 43.15 | 0.00 | - | 2 | 68 | 47.49% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 2026-12-18 | 58.30 | 55.80 | 59.95 | 0.00 | - | 2 | 6 | 58.17% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00115000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 6 | 59.77% |
| ABNB240809P00115000 | 2024-07-26 2:00PM EDT | 2024-08-09 | 0.46 | 0.42 | 0.48 | -0.01 | -2.13% | 22 | 506 | 65.97% |
| ABNB240816P00115000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 0.57 | 0.52 | 0.64 | +0.02 | +3.64% | 10 | 306 | 57.08% |
| ABNB240823P00115000 | 2024-07-23 3:50PM EDT | 2024-08-23 | 0.40 | 0.53 | 1.04 | 0.00 | - | 1 | 12 | 53.27% |
| ABNB240830P00115000 | 2024-07-25 11:52AM EDT | 2024-08-30 | 0.84 | 0.76 | 1.04 | 0.00 | - | 8 | 28 | 51.39% |
| ABNB240920P00115000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 1.40 | 1.21 | 1.38 | +0.15 | +12.00% | 29 | 5,492 | 44.12% |
| ABNB241018P00115000 | 2024-07-26 12:39PM EDT | 2024-10-18 | 1.89 | 1.81 | 1.98 | -0.11 | -5.50% | 1 | 1,562 | 40.45% |
| ABNB241115P00115000 | 2024-07-25 9:30AM EDT | 2024-11-15 | 2.69 | 2.81 | 2.99 | 0.00 | - | 1 | 42 | 40.69% |
| ABNB250117P00115000 | 2024-07-26 10:56AM EDT | 2025-01-17 | 4.10 | 4.00 | 4.15 | +0.20 | +5.13% | 72 | 1,643 | 37.21% |
| ABNB250321P00115000 | 2024-07-18 11:17AM EDT | 2025-03-21 | 4.00 | 5.45 | 5.75 | 0.00 | - | 10 | 139 | 37.00% |
| ABNB250620P00115000 | 2024-07-26 11:30AM EDT | 2025-06-20 | 7.53 | 7.35 | 7.60 | +0.23 | +3.15% | 14 | 1,158 | 36.19% |
| ABNB260116P00115000 | 2024-07-10 2:34PM EDT | 2026-01-16 | 10.10 | 9.85 | 10.70 | +2.37 | +30.66% | 1 | 229 | 34.16% |
| ABNB261218P00115000 | 2024-07-09 12:48PM EDT | 2026-12-18 | 11.30 | 14.10 | 15.40 | 0.00 | - | 1 | 18 | 33.56% |
© 2024 Yahoo. Todos os direitos reservados.