Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:120.00
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00120000 | 2022-01-24 1:07PM EST | 2022-01-28 | 22.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB220204C00120000 | 2022-01-25 10:52AM EST | 2022-02-04 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ABNB220218C00120000 | 2022-01-25 3:39PM EST | 2022-02-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB220318C00120000 | 2022-01-25 2:40PM EST | 2022-03-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| ABNB220414C00120000 | 2022-01-25 1:46PM EST | 2022-04-14 | 30.40 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 0.00% |
| ABNB220520C00120000 | 2022-01-25 3:01PM EST | 2022-05-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| ABNB220617C00120000 | 2022-01-24 11:24AM EST | 2022-06-17 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| ABNB220715C00120000 | 2022-01-25 12:42PM EST | 2022-07-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB221216C00120000 | 2022-01-13 12:47PM EST | 2022-12-16 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230120C00120000 | 2022-01-25 1:34PM EST | 2023-01-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 31 | 699 | 0.00% |
| ABNB240119C00120000 | 2022-01-25 1:31PM EST | 2024-01-19 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00120000 | 2022-01-25 3:33PM EST | 2022-01-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 278 | 937 | 50.00% |
| ABNB220204P00120000 | 2022-01-25 3:56PM EST | 2022-02-04 | 1.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| ABNB220218P00120000 | 2022-01-25 2:21PM EST | 2022-02-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 643 | 12.50% |
| ABNB220318P00120000 | 2022-01-25 3:45PM EST | 2022-03-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| ABNB220414P00120000 | 2022-01-25 2:02PM EST | 2022-04-14 | 6.85 | 0.00 | 0.00 | 0.00 | - | 366 | 1,320 | 6.25% |
| ABNB220520P00120000 | 2022-01-24 3:58PM EST | 2022-05-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 36 | 49 | 6.25% |
| ABNB220617P00120000 | 2022-01-25 3:29PM EST | 2022-06-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ABNB220715P00120000 | 2022-01-24 12:26PM EST | 2022-07-15 | 11.79 | 0.00 | 0.00 | 0.00 | - | 9 | 832 | 6.25% |
| ABNB221216P00120000 | 2022-01-25 3:17PM EST | 2022-12-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| ABNB230120P00120000 | 2022-01-25 2:50PM EST | 2023-01-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 289 | 5,265 | 3.13% |
| ABNB240119P00120000 | 2022-01-24 12:58PM EST | 2024-01-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
