Mercado abrirá em 8 h 45 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:120.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001200002022-06-28 3:30PM EDT2022-07-010.030.000.03-0.01-25.00%38027489.06%
ABNB220708C001200002022-06-28 3:30PM EDT2022-07-080.100.090.11-0.10-50.00%8348163.09%
ABNB220715C001200002022-06-28 3:59PM EDT2022-07-150.300.300.33-0.29-49.15%7431,46659.67%
ABNB220722C001200002022-06-28 3:48PM EDT2022-07-220.590.560.62-0.43-42.16%3530657.86%
ABNB220729C001200002022-06-28 2:32PM EDT2022-07-290.960.921.14-0.51-34.69%1249359.03%
ABNB220805C001200002022-06-28 2:23PM EDT2022-08-051.641.571.82-0.63-27.75%131862.23%
ABNB220819C001200002022-06-28 3:45PM EDT2022-08-192.702.642.75-0.93-25.62%23255862.89%
ABNB220916C001200002022-06-28 2:36PM EDT2022-09-164.154.104.25-0.80-16.16%3087860.84%
ABNB221021C001200002022-06-28 3:08PM EDT2022-10-215.905.906.05-1.21-17.02%2024860.14%
ABNB221216C001200002022-06-28 3:54PM EDT2022-12-168.608.508.75-1.05-10.88%325359.99%
ABNB230120C001200002022-06-28 11:25AM EDT2023-01-2010.909.609.95+0.15+1.40%23,82158.73%
ABNB230616C001200002022-06-28 12:38PM EDT2023-06-1615.6514.6015.15-0.95-5.72%141858.37%
ABNB240119C001200002022-06-27 2:25PM EDT2024-01-1922.3520.1521.150.00-419157.82%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001200002022-06-28 3:27PM EDT2022-07-0122.4022.3522.60+3.45+18.21%2531381.25%
ABNB220708P001200002022-06-24 10:46AM EDT2022-07-0817.9022.1022.900.00-14753.13%
ABNB220715P001200002022-06-28 2:42PM EDT2022-07-1523.0922.4523.10+3.24+16.32%12,66359.28%
ABNB220722P001200002022-06-24 3:17PM EDT2022-07-2217.8522.4523.400.00-64954.39%
ABNB220729P001200002022-06-24 10:07AM EDT2022-07-2920.2323.0523.450.00-21354.69%
ABNB220805P001200002022-06-27 1:06PM EDT2022-08-0521.4523.4524.150.00-151457.57%
ABNB220819P001200002022-06-28 9:50AM EDT2022-08-1919.4224.4025.00-2.68-12.13%61858.57%
ABNB220916P001200002022-06-28 2:07PM EDT2022-09-1625.7925.8526.25+2.50+10.73%51,36956.91%
ABNB221021P001200002022-06-28 9:37AM EDT2022-10-2123.1627.5527.85-2.99-11.43%11,59456.36%
ABNB221216P001200002022-06-28 3:50PM EDT2022-12-1629.6829.6029.85+1.18+4.14%739354.57%
ABNB230120P001200002022-06-24 1:18PM EDT2023-01-2028.0030.4530.850.00-16,63553.08%
ABNB230616P001200002022-06-23 3:03PM EDT2023-06-1635.8032.9534.600.00-13351.18%
ABNB240119P001200002022-06-24 9:40AM EDT2024-01-1938.3536.6038.150.00-11,97947.63%