Mercado fechará em 2 h 14 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,85+0,68 (+0,56%)
A partir de 01:46PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230324C001150002023-03-23 12:12PM EDT2023-03-247.676.506.70-0.18-2.29%34210.00%
ABNB230331C001150002023-03-23 9:43AM EDT2023-03-318.027.557.75-0.38-4.52%210843.60%
ABNB230406C001150002023-03-23 12:56PM EDT2023-04-068.458.208.50+2.65+45.69%51544.09%
ABNB230414C001150002023-03-22 11:10AM EDT2023-04-1411.039.159.400.00-51344.58%
ABNB230421C001150002023-03-23 12:09PM EDT2023-04-2110.9610.0010.20+0.36+3.40%32,04545.67%
ABNB230428C001150002023-03-23 12:57PM EDT2023-04-2810.7610.4510.85-1.99-15.61%23845.85%
ABNB230519C001150002023-03-23 11:18AM EDT2023-05-1915.1513.5513.70-0.20-1.30%84852.26%
ABNB230616C001150002023-03-23 1:22PM EDT2023-06-1615.5015.2515.40+0.15+0.98%2382250.62%
ABNB230721C001150002023-03-22 3:06PM EDT2023-07-2118.4517.2517.450.00-187250.37%
ABNB230818C001150002023-03-16 12:48PM EDT2023-08-1817.3519.1019.450.00-277551.96%
ABNB231020C001150002023-03-23 12:12PM EDT2023-10-2022.7522.0522.35+2.60+12.90%53951.93%
ABNB240119C001150002023-03-23 12:48PM EDT2024-01-1926.0025.6026.15-1.35-4.94%21,25452.26%
ABNB240621C001150002023-03-21 1:51PM EDT2024-06-2133.3330.4531.200.00-13652.31%
ABNB250117C001150002023-03-20 10:51AM EDT2025-01-1734.0536.1537.600.00-315653.34%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230324P001150002023-03-23 1:12PM EDT2023-03-240.100.110.16-0.11-52.38%19984052.15%
ABNB230331P001150002023-03-23 1:28PM EDT2023-03-311.101.051.11-0.05-4.35%16983847.56%
ABNB230406P001150002023-03-23 10:58AM EDT2023-04-061.111.721.78-0.50-31.06%2124745.75%
ABNB230414P001150002023-03-23 12:13PM EDT2023-04-142.092.522.60-0.04-1.88%318545.07%
ABNB230421P001150002023-03-23 1:29PM EDT2023-04-213.203.103.25+0.33+11.50%282,79544.86%
ABNB230428P001150002023-03-23 1:10PM EDT2023-04-283.703.703.95+0.70+23.33%11845.50%
ABNB230519P001150002023-03-23 12:40PM EDT2023-05-196.056.356.45+0.30+5.22%626250.18%
ABNB230616P001150002023-03-23 1:28PM EDT2023-06-167.807.807.90+0.32+4.28%251,60348.04%
ABNB230721P001150002023-03-23 1:12PM EDT2023-07-219.159.109.30+0.65+7.65%150245.83%
ABNB230818P001150002023-03-21 3:28PM EDT2023-08-1810.1510.7010.850.00-41,18546.60%
ABNB231020P001150002023-03-22 3:20PM EDT2023-10-2011.9512.7012.900.00-2814544.93%
ABNB240119P001150002023-03-22 3:24PM EDT2024-01-1915.2015.3015.50+0.80+5.56%73,28943.82%
ABNB240621P001150002023-03-14 12:55PM EDT2024-06-2120.1118.4018.950.00-117942.43%
ABNB250117P001150002023-03-20 10:51AM EDT2025-01-1723.2021.9522.600.00-132541.07%