Mercado abrirá em 2 h 56 min
BOVESPA
126.165,64 -372,68 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.792,81 +433,81 (+0,83%) PETROLEO CRU
78,60 +0,74 (+0,95%) OURO
2.059,00 -8,10 (-0,39%) Bitcoin USD
37.704,16 -527,95 (-1,38%)
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:125.00
Opções de comprapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201C00125000 | 2023-11-29 1:41PM EST | 2023-12-01 | 3.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ABNB231208C00125000 | 2023-11-29 3:35PM EST | 2023-12-08 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB231215C00125000 | 2023-11-29 3:39PM EST | 2023-12-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ABNB231222C00125000 | 2023-11-29 1:49PM EST | 2023-12-22 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB231229C00125000 | 2023-11-29 3:28PM EST | 2023-12-29 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240105C00125000 | 2023-11-29 2:12PM EST | 2024-01-05 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119C00125000 | 2023-11-29 3:58PM EST | 2024-01-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| ABNB240216C00125000 | 2023-11-29 3:58PM EST | 2024-02-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABNB240315C00125000 | 2023-11-29 3:55PM EST | 2024-03-15 | 12.12 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ABNB240419C00125000 | 2023-11-29 10:49AM EST | 2024-04-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240621C00125000 | 2023-11-22 12:00PM EST | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240719C00125000 | 2023-11-29 9:46AM EST | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00125000 | 2023-11-28 1:10PM EST | 2024-09-20 | 22.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117C00125000 | 2023-11-29 12:15PM EST | 2025-01-17 | 26.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB250620C00125000 | 2023-11-28 9:49AM EST | 2025-06-20 | 31.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB260116C00125000 | 2023-11-15 9:40AM EST | 2026-01-16 | 39.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara1 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201P00125000 | 2023-11-29 3:58PM EST | 2023-12-01 | 0.78 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| ABNB231208P00125000 | 2023-11-29 3:59PM EST | 2023-12-08 | 1.90 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| ABNB231215P00125000 | 2023-11-29 3:24PM EST | 2023-12-15 | 2.64 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 1.56% |
| ABNB231222P00125000 | 2023-11-29 2:53PM EST | 2023-12-22 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB231229P00125000 | 2023-11-29 11:32AM EST | 2023-12-29 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ABNB240105P00125000 | 2023-11-28 11:59AM EST | 2024-01-05 | 3.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ABNB240119P00125000 | 2023-11-29 3:37PM EST | 2024-01-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| ABNB240216P00125000 | 2023-11-29 2:32PM EST | 2024-02-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| ABNB240315P00125000 | 2023-11-29 3:55PM EST | 2024-03-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| ABNB240419P00125000 | 2023-11-29 3:35PM EST | 2024-04-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| ABNB240621P00125000 | 2023-11-28 2:38PM EST | 2024-06-21 | 12.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ABNB240719P00125000 | 2023-11-24 9:42AM EST | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ABNB240920P00125000 | 2023-11-28 9:43AM EST | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ABNB250117P00125000 | 2023-11-29 2:48PM EST | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ABNB250620P00125000 | 2023-11-22 2:40PM EST | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| ABNB260116P00125000 | 2023-11-27 11:58AM EST | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2023 Yahoo. Todos os direitos reservados.