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 comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00120000 | 2022-06-28 3:30PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 380 | 274 | 89.06% |
| ABNB220708C00120000 | 2022-06-28 3:30PM EDT | 2022-07-08 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 83 | 481 | 63.09% |
| ABNB220715C00120000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 0.30 | 0.30 | 0.33 | -0.29 | -49.15% | 743 | 1,466 | 59.67% |
| ABNB220722C00120000 | 2022-06-28 3:48PM EDT | 2022-07-22 | 0.59 | 0.56 | 0.62 | -0.43 | -42.16% | 35 | 306 | 57.86% |
| ABNB220729C00120000 | 2022-06-28 2:32PM EDT | 2022-07-29 | 0.96 | 0.92 | 1.14 | -0.51 | -34.69% | 12 | 493 | 59.03% |
| ABNB220805C00120000 | 2022-06-28 2:23PM EDT | 2022-08-05 | 1.64 | 1.57 | 1.82 | -0.63 | -27.75% | 13 | 18 | 62.23% |
| ABNB220819C00120000 | 2022-06-28 3:45PM EDT | 2022-08-19 | 2.70 | 2.64 | 2.75 | -0.93 | -25.62% | 232 | 558 | 62.89% |
| ABNB220916C00120000 | 2022-06-28 2:36PM EDT | 2022-09-16 | 4.15 | 4.10 | 4.25 | -0.80 | -16.16% | 30 | 878 | 60.84% |
| ABNB221021C00120000 | 2022-06-28 3:08PM EDT | 2022-10-21 | 5.90 | 5.90 | 6.05 | -1.21 | -17.02% | 20 | 248 | 60.14% |
| ABNB221216C00120000 | 2022-06-28 3:54PM EDT | 2022-12-16 | 8.60 | 8.50 | 8.75 | -1.05 | -10.88% | 3 | 253 | 59.99% |
| ABNB230120C00120000 | 2022-06-28 11:25AM EDT | 2023-01-20 | 10.90 | 9.60 | 9.95 | +0.15 | +1.40% | 2 | 3,821 | 58.73% |
| ABNB230616C00120000 | 2022-06-28 12:38PM EDT | 2023-06-16 | 15.65 | 14.60 | 15.15 | -0.95 | -5.72% | 1 | 418 | 58.37% |
| ABNB240119C00120000 | 2022-06-27 2:25PM EDT | 2024-01-19 | 22.35 | 20.15 | 21.15 | 0.00 | - | 4 | 191 | 57.82% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00120000 | 2022-06-28 3:27PM EDT | 2022-07-01 | 22.40 | 22.35 | 22.60 | +3.45 | +18.21% | 25 | 313 | 81.25% |
| ABNB220708P00120000 | 2022-06-24 10:46AM EDT | 2022-07-08 | 17.90 | 22.10 | 22.90 | 0.00 | - | 1 | 47 | 53.13% |
| ABNB220715P00120000 | 2022-06-28 2:42PM EDT | 2022-07-15 | 23.09 | 22.45 | 23.10 | +3.24 | +16.32% | 1 | 2,663 | 59.28% |
| ABNB220722P00120000 | 2022-06-24 3:17PM EDT | 2022-07-22 | 17.85 | 22.45 | 23.40 | 0.00 | - | 6 | 49 | 54.39% |
| ABNB220729P00120000 | 2022-06-24 10:07AM EDT | 2022-07-29 | 20.23 | 23.05 | 23.45 | 0.00 | - | 2 | 13 | 54.69% |
| ABNB220805P00120000 | 2022-06-27 1:06PM EDT | 2022-08-05 | 21.45 | 23.45 | 24.15 | 0.00 | - | 15 | 14 | 57.57% |
| ABNB220819P00120000 | 2022-06-28 9:50AM EDT | 2022-08-19 | 19.42 | 24.40 | 25.00 | -2.68 | -12.13% | 6 | 18 | 58.57% |
| ABNB220916P00120000 | 2022-06-28 2:07PM EDT | 2022-09-16 | 25.79 | 25.85 | 26.25 | +2.50 | +10.73% | 5 | 1,369 | 56.91% |
| ABNB221021P00120000 | 2022-06-28 9:37AM EDT | 2022-10-21 | 23.16 | 27.55 | 27.85 | -2.99 | -11.43% | 1 | 1,594 | 56.36% |
| ABNB221216P00120000 | 2022-06-28 3:50PM EDT | 2022-12-16 | 29.68 | 29.60 | 29.85 | +1.18 | +4.14% | 7 | 393 | 54.57% |
| ABNB230120P00120000 | 2022-06-24 1:18PM EDT | 2023-01-20 | 28.00 | 30.45 | 30.85 | 0.00 | - | 1 | 6,635 | 53.08% |
| ABNB230616P00120000 | 2022-06-23 3:03PM EDT | 2023-06-16 | 35.80 | 32.95 | 34.60 | 0.00 | - | 1 | 33 | 51.18% |
| ABNB240119P00120000 | 2022-06-24 9:40AM EDT | 2024-01-19 | 38.35 | 36.60 | 38.15 | 0.00 | - | 1 | 1,979 | 47.63% |
© 2022 Yahoo. Todos os direitos reservados.
