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
68.260,21 +1.123,86 (+1,67%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00120000 | 2024-07-24 9:59AM EDT | 2024-08-02 | 24.00 | 18.85 | 21.50 | 0.00 | - | 5 | 10 | 54.69% |
| ABNB240809C00120000 | 2024-07-12 2:50PM EDT | 2024-08-09 | 28.50 | 20.65 | 21.55 | 0.00 | - | - | 5 | 67.14% |
| ABNB240816C00120000 | 2024-07-25 10:22AM EDT | 2024-08-16 | 21.50 | 21.20 | 21.80 | +0.29 | +1.37% | 1 | 3 | 60.84% |
| ABNB240823C00120000 | 2024-07-25 2:52PM EDT | 2024-08-23 | 22.05 | 21.40 | 22.35 | 0.00 | - | - | - | 57.10% |
| ABNB240830C00120000 | 2024-07-17 11:04AM EDT | 2024-08-30 | 29.43 | 21.75 | 22.30 | 0.00 | - | - | 1 | 52.56% |
| ABNB240920C00120000 | 2024-07-25 10:22AM EDT | 2024-09-20 | 22.85 | 22.55 | 23.25 | 0.00 | - | 4 | 93 | 50.37% |
| ABNB241018C00120000 | 2024-07-17 3:11PM EDT | 2024-10-18 | 31.22 | 24.05 | 24.60 | 0.00 | - | 2 | 34 | 48.24% |
| ABNB241115C00120000 | 2024-07-23 1:55PM EDT | 2024-11-15 | 32.85 | 25.75 | 26.25 | 0.00 | - | 5 | 12 | 48.80% |
| ABNB250117C00120000 | 2024-07-25 1:27PM EDT | 2025-01-17 | 28.10 | 27.10 | 28.55 | -0.79 | -2.73% | 2 | 1,620 | 46.49% |
| ABNB250321C00120000 | 2024-07-01 1:17PM EDT | 2025-03-21 | 39.17 | 30.45 | 31.30 | 0.00 | - | 1 | 41 | 47.24% |
| ABNB250620C00120000 | 2024-07-22 11:02AM EDT | 2025-06-20 | 42.30 | 33.75 | 34.70 | 0.00 | - | 1 | 138 | 47.75% |
| ABNB260116C00120000 | 2024-07-25 1:35PM EDT | 2026-01-16 | 40.55 | 39.30 | 40.10 | 0.00 | - | 1 | 98 | 46.60% |
| ABNB261218C00120000 | 2024-07-25 9:39AM EDT | 2026-12-18 | 46.00 | 46.90 | 48.10 | 0.00 | - | 2 | 46 | 47.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00120000 | 2024-07-26 11:38AM EDT | 2024-08-02 | 0.08 | 0.02 | 0.15 | +0.01 | +14.29% | 5 | 130 | 55.86% |
| ABNB240809P00120000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 0.83 | 0.65 | 0.85 | +0.01 | +1.22% | 226 | 269 | 61.91% |
| ABNB240816P00120000 | 2024-07-26 3:08PM EDT | 2024-08-16 | 1.03 | 0.94 | 1.03 | -0.02 | -1.90% | 79 | 889 | 54.59% |
| ABNB240823P00120000 | 2024-07-25 9:48AM EDT | 2024-08-23 | 1.30 | 1.12 | 1.35 | 0.00 | - | 1 | 31 | 50.64% |
| ABNB240830P00120000 | 2024-07-26 9:57AM EDT | 2024-08-30 | 1.58 | 1.27 | 1.55 | +0.01 | +0.64% | 2 | 10 | 48.76% |
| ABNB240920P00120000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 2.17 | 1.95 | 2.14 | +0.07 | +3.33% | 4 | 1,459 | 43.21% |
| ABNB241018P00120000 | 2024-07-25 12:22PM EDT | 2024-10-18 | 2.73 | 2.63 | 2.84 | +0.17 | +6.64% | 11 | 699 | 39.40% |
| ABNB241115P00120000 | 2024-07-25 9:45AM EDT | 2024-11-15 | 4.00 | 3.85 | 4.10 | 0.00 | - | 1 | 779 | 40.02% |
| ABNB250117P00120000 | 2024-07-26 2:55PM EDT | 2025-01-17 | 5.32 | 5.15 | 7.35 | +0.17 | +3.30% | 10 | 3,117 | 42.98% |
| ABNB250321P00120000 | 2024-07-25 9:35AM EDT | 2025-03-21 | 7.00 | 6.80 | 7.05 | 0.00 | - | 2 | 211 | 36.03% |
| ABNB250620P00120000 | 2024-07-25 12:06PM EDT | 2025-06-20 | 8.95 | 8.75 | 9.05 | +0.41 | +4.80% | 3 | 462 | 35.31% |
| ABNB260116P00120000 | 2024-07-25 11:48AM EDT | 2026-01-16 | 12.05 | 11.45 | 12.40 | 0.00 | - | 56 | 585 | 33.51% |
| ABNB261218P00120000 | 2024-07-25 9:30AM EDT | 2026-12-18 | 16.00 | 15.90 | 17.50 | 0.00 | - | 1 | 17 | 33.23% |
© 2024 Yahoo. Todos os direitos reservados.