ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609C001200002023-06-05 3:58PM EDT2023-06-090.550.490.63-1.87-77.27%1,7891,70843.16%
ABNB230616C001200002023-06-05 3:59PM EDT2023-06-161.521.391.55-1.73-53.23%2,3856,75239.99%
ABNB230623C001200002023-06-05 3:57PM EDT2023-06-232.192.132.23-1.56-41.60%27919438.55%
ABNB230630C001200002023-06-05 3:39PM EDT2023-06-303.002.742.93-1.59-34.64%8719838.87%
ABNB230707C001200002023-06-05 3:57PM EDT2023-07-073.503.303.45-1.18-25.21%26119438.31%
ABNB230714C001200002023-06-05 1:40PM EDT2023-07-144.103.804.10-0.90-18.00%152539.14%
ABNB230721C001200002023-06-05 3:43PM EDT2023-07-214.684.454.60-1.52-24.52%3313,65139.16%
ABNB230818C001200002023-06-05 3:59PM EDT2023-08-187.707.657.80-1.53-16.58%2072,61746.40%
ABNB231020C001200002023-06-05 3:05PM EDT2023-10-2010.8011.0011.15-1.95-15.29%11569545.95%
ABNB240119C001200002023-06-05 3:40PM EDT2024-01-1915.5015.3015.55-1.50-8.82%1322,95347.70%
ABNB240621C001200002023-06-05 1:01PM EDT2024-06-2121.7021.2021.70-1.20-5.24%445150.01%
ABNB250117C001200002023-06-05 1:43PM EDT2025-01-1727.9527.5528.45-0.80-2.78%368051.17%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609P001200002023-06-05 3:42PM EDT2023-06-094.554.604.95+0.15+3.41%18619643.46%
ABNB230616P001200002023-06-05 3:58PM EDT2023-06-165.605.555.70+0.15+2.75%553,06837.72%
ABNB230623P001200002023-06-02 1:03PM EDT2023-06-237.806.006.40+2.00+34.48%12737.09%
ABNB230630P001200002023-06-02 10:46AM EDT2023-06-306.836.606.850.00-11035.46%
ABNB230707P001200002023-06-02 10:47AM EDT2023-07-077.196.957.250.00-101134.42%
ABNB230714P001200002023-06-05 1:20PM EDT2023-07-147.357.457.85-0.28-3.67%10235.33%
ABNB230721P001200002023-06-05 2:50PM EDT2023-07-218.658.008.15+1.25+16.89%54595734.42%
ABNB230818P001200002023-06-05 3:25PM EDT2023-08-1810.8510.7010.90+0.75+7.43%281,04840.56%
ABNB231020P001200002023-06-05 10:26AM EDT2023-10-2014.2013.1013.25+1.49+11.72%1569838.15%
ABNB240119P001200002023-06-05 3:45PM EDT2024-01-1916.0016.0016.20-0.07-0.44%133,80437.67%
ABNB240621P001200002023-06-02 1:03PM EDT2024-06-2119.7019.7520.150.00-441337.49%
ABNB250117P001200002023-06-05 12:08PM EDT2025-01-1723.8023.6524.25+0.09+0.38%32,69837.16%