Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001250002022-06-28 11:04AM EDT2022-07-010.030.010.04+0.01+50.00%6257110.94%
ABNB220708C001250002022-06-28 12:05PM EDT2022-07-080.070.050.07-0.12-63.16%353167.97%
ABNB220715C001250002022-06-28 3:47PM EDT2022-07-150.170.150.18-0.11-39.29%1482,62260.94%
ABNB220722C001250002022-06-28 3:47PM EDT2022-07-220.320.270.35-0.21-39.62%510557.52%
ABNB220729C001250002022-06-28 2:10PM EDT2022-07-290.600.530.61-0.25-29.41%3323557.62%
ABNB220805C001250002022-06-28 11:33AM EDT2022-08-051.551.031.19+0.10+6.90%1961.60%
ABNB220819C001250002022-06-28 3:28PM EDT2022-08-191.911.851.95-0.62-24.51%1822261.91%
ABNB220916C001250002022-06-28 2:36PM EDT2022-09-163.103.103.25-0.92-22.89%4470759.88%
ABNB221021C001250002022-06-28 3:33PM EDT2022-10-214.854.754.90-0.80-14.16%1230859.33%
ABNB221216C001250002022-06-28 3:33PM EDT2022-12-167.307.207.35-1.25-14.62%1423359.03%
ABNB230120C001250002022-06-27 10:07AM EDT2023-01-209.958.358.550.00-21,08758.11%
ABNB230616C001250002022-06-24 3:57PM EDT2023-06-1615.9613.0513.500.00-3228057.41%
ABNB240119C001250002022-06-28 3:51PM EDT2024-01-1918.8218.2019.45-2.27-10.76%351556.63%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001250002022-06-28 10:21AM EDT2022-07-0122.4227.2027.80-2.00-8.19%193114.06%
ABNB220708P001250002022-06-27 9:30AM EDT2022-07-0820.8827.0527.900.00-11751.56%
ABNB220715P001250002022-06-28 3:50PM EDT2022-07-1527.6827.4027.85+2.98+12.06%22,42960.35%
ABNB220722P001250002022-06-24 12:15PM EDT2022-07-2222.9027.2528.100.00-2653.22%
ABNB220729P001250002022-06-21 11:40AM EDT2022-07-2923.4027.4528.300.00-1853.47%
ABNB220819P001250002022-06-28 2:57PM EDT2022-08-1928.6028.9029.35+2.30+8.75%21259.25%
ABNB220916P001250002022-06-28 2:14PM EDT2022-09-1630.0029.8530.30+3.60+13.64%454455.64%
ABNB221021P001250002022-06-27 10:23AM EDT2022-10-2130.0331.2531.700.00-865054.81%
ABNB221216P001250002022-06-17 11:28AM EDT2022-12-1635.2333.3033.600.00-122853.67%
ABNB230120P001250002022-06-28 3:08PM EDT2023-01-2034.4034.1534.50+2.35+7.33%23,91252.24%
ABNB230616P001250002022-06-24 9:31AM EDT2023-06-1638.0036.4038.050.00-251050.25%
ABNB240119P001250002022-06-22 1:51PM EDT2024-01-1939.7740.4041.400.00-21,47146.58%