Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.819,84 +796,73 (+1,19%)
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:125.00
Opções de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240809C00125000 | 2024-07-02 2:28PM EDT | 2024-08-09 | 32.90 | 16.40 | 17.35 | 0.00 | - | - | 149 | 66.04% |
| ABNB240816C00125000 | 2024-07-26 2:00PM EDT | 2024-08-16 | 17.10 | 16.90 | 17.85 | -0.15 | -0.87% | 9 | 21 | 59.55% |
| ABNB240920C00125000 | 2024-07-26 2:19PM EDT | 2024-09-20 | 18.95 | 18.85 | 20.15 | +0.53 | +2.88% | 1 | 102 | 53.20% |
| ABNB241018C00125000 | 2024-07-25 3:53PM EDT | 2024-10-18 | 21.00 | 20.15 | 21.35 | 0.00 | - | 2 | 53 | 48.88% |
| ABNB241115C00125000 | 2024-07-11 3:20PM EDT | 2024-11-15 | 27.85 | 21.20 | 23.55 | 0.00 | - | 41 | 130 | 50.70% |
| ABNB250117C00125000 | 2024-07-26 1:38PM EDT | 2025-01-17 | 24.05 | 24.65 | 25.05 | -1.10 | -4.37% | 2 | 497 | 45.03% |
| ABNB250321C00125000 | 2024-07-16 11:57AM EDT | 2025-03-21 | 34.80 | 27.10 | 28.45 | 0.00 | - | 2 | 18 | 47.16% |
| ABNB250620C00125000 | 2024-07-15 9:30AM EDT | 2025-06-20 | 35.25 | 30.35 | 32.20 | 0.00 | - | 1 | 94 | 48.05% |
| ABNB260116C00125000 | 2024-07-25 1:42PM EDT | 2026-01-16 | 36.76 | 36.60 | 37.20 | -0.64 | -1.71% | 1 | 23 | 45.79% |
| ABNB261218C00125000 | 2024-06-06 9:38AM EDT | 2026-12-18 | 50.90 | 54.40 | 57.10 | 0.00 | - | 2 | 8 | 60.61% |
Opções de vendapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00125000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 0.11 | 0.04 | 0.40 | -0.06 | -35.29% | 33 | 325 | 51.47% |
| ABNB240809P00125000 | 2024-07-26 2:32PM EDT | 2024-08-09 | 1.50 | 1.38 | 1.55 | +0.07 | +4.90% | 28 | 130 | 61.47% |
| ABNB240816P00125000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 1.72 | 1.65 | 1.95 | -0.07 | -3.91% | 515 | 859 | 54.22% |
| ABNB240823P00125000 | 2024-07-26 2:05PM EDT | 2024-08-23 | 2.07 | 1.90 | 2.22 | +0.10 | +5.08% | 4 | 74 | 51.05% |
| ABNB240830P00125000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 2.30 | 2.11 | 2.50 | +0.23 | +11.11% | 7 | 94 | 48.00% |
| ABNB240906P00125000 | 2024-07-26 10:39AM EDT | 2024-09-06 | 2.60 | 2.28 | 2.84 | +0.35 | +15.56% | 3 | - | 46.34% |
| ABNB240920P00125000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 2.99 | 2.94 | 4.05 | -0.06 | -1.97% | 60 | 1,589 | 47.46% |
| ABNB241018P00125000 | 2024-07-25 3:47PM EDT | 2024-10-18 | 3.90 | 3.75 | 3.95 | +0.10 | +2.63% | 1 | 755 | 38.28% |
| ABNB241115P00125000 | 2024-07-26 2:30PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.45 | +0.15 | +2.91% | 3 | 288 | 39.22% |
| ABNB250117P00125000 | 2024-07-25 3:36PM EDT | 2025-01-17 | 6.60 | 6.65 | 6.85 | 0.00 | - | 43 | 2,486 | 35.73% |
| ABNB250321P00125000 | 2024-07-25 11:10AM EDT | 2025-03-21 | 8.35 | 8.40 | 8.60 | 0.00 | - | 5 | 383 | 35.18% |
| ABNB250620P00125000 | 2024-07-26 10:30AM EDT | 2025-06-20 | 10.45 | 9.45 | 10.75 | -0.15 | -1.42% | 9 | 710 | 34.58% |
| ABNB260116P00125000 | 2024-07-25 9:34AM EDT | 2026-01-16 | 14.00 | 13.50 | 14.35 | 0.00 | - | 1 | 306 | 33.02% |
| ABNB261218P00125000 | 2024-07-09 12:49PM EDT | 2026-12-18 | 14.40 | 18.00 | 19.05 | 0.00 | - | 12 | 46 | 32.02% |
© 2024 Yahoo. Todos os direitos reservados.