Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,26 -0,12 (-0,15%) OURO
2.322,10 -2,10 (-0,09%) Bitcoin USD
62.590,61 -996,95 (-1,57%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 38.90 | 41.20 | 0.00 | - | - | 1 | 167.58% |
| ABNB240517C00120000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 35.57 | 39.35 | 41.30 | 0.00 | - | 2 | 16 | 105.76% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 40.00 | 40.95 | 0.00 | - | 40 | 40 | 85.60% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 40.00 | 40.90 | 0.00 | - | 1 | 1 | 71.44% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 43.99 | 40.65 | 41.55 | 0.00 | - | 1 | 670 | 61.60% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 43.20 | 40.55 | 42.30 | 0.00 | - | 11 | 21 | 51.38% |
| ABNB240920C00120000 | 2024-05-02 12:52PM EDT | 2024-09-20 | 40.79 | 44.00 | 44.80 | 0.00 | - | 1 | 77 | 53.02% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 45.15 | 45.70 | 0.00 | - | 2 | 7 | 52.31% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 52.30 | 48.45 | 49.55 | 0.00 | - | 4 | 1,724 | 52.26% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 55.30 | 50.75 | 51.95 | 0.00 | - | 6 | 31 | 52.47% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 57.00 | 53.85 | 54.85 | 0.00 | - | 1 | 111 | 52.43% |
| ABNB260116C00120000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 58.00 | 59.95 | 61.05 | 0.00 | - | 2 | 87 | 52.61% |
| ABNB261218C00120000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 70.79 | 67.30 | 69.75 | 0.00 | - | 35 | 38 | 52.73% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00120000 | 2024-05-07 3:25PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 370 | 123.44% |
| ABNB240517P00120000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.14 | -0.01 | -14.29% | 25 | 405 | 78.32% |
| ABNB240524P00120000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 0.30 | 0.06 | 0.32 | 0.00 | - | 100 | 202 | 67.68% |
| ABNB240531P00120000 | 2024-05-02 10:53AM EDT | 2024-05-31 | 0.22 | 0.06 | 0.37 | -0.30 | -57.69% | 1 | 7 | 58.11% |
| ABNB240607P00120000 | 2024-05-02 10:22AM EDT | 2024-06-07 | 0.66 | 0.10 | 0.40 | 0.00 | - | - | 2 | 52.44% |
| ABNB240621P00120000 | 2024-05-07 2:18PM EDT | 2024-06-21 | 0.41 | 0.35 | 0.57 | -0.02 | -4.65% | 25 | 2,762 | 50.93% |
| ABNB240719P00120000 | 2024-05-07 1:58PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.83 | -0.04 | -4.76% | 82 | 164 | 43.41% |
| ABNB240920P00120000 | 2024-05-07 1:45PM EDT | 2024-09-20 | 2.02 | 2.12 | 2.20 | -0.08 | -3.81% | 21 | 1,192 | 41.21% |
| ABNB241018P00120000 | 2024-05-06 2:47PM EDT | 2024-10-18 | 2.58 | 2.60 | 2.69 | 0.00 | - | 261 | 537 | 39.98% |
| ABNB250117P00120000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 4.57 | 4.60 | 4.75 | 0.00 | - | 12 | 3,135 | 39.25% |
| ABNB250321P00120000 | 2024-05-07 9:30AM EDT | 2025-03-21 | 5.95 | 6.00 | 6.25 | -0.05 | -0.83% | 2 | 33 | 39.30% |
| ABNB250620P00120000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 7.65 | 7.90 | 8.20 | -1.70 | -18.18% | 4 | 376 | 39.11% |
| ABNB260116P00120000 | 2024-05-06 3:12PM EDT | 2026-01-16 | 11.15 | 11.15 | 11.70 | 0.00 | - | 10 | 225 | 37.90% |
| ABNB261218P00120000 | 2024-05-07 1:28PM EDT | 2026-12-18 | 15.27 | 14.90 | 16.15 | -0.70 | -4.38% | 1 | 10 | 36.47% |
© 2024 Yahoo. Todos os direitos reservados.