Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216C00125000 | 2022-12-09 11:46AM EST | 2022-12-16 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 7 | 2,549 | 78.13% |
| ABNB221223C00125000 | 2022-12-09 12:09PM EST | 2022-12-23 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 41 | 76 | 62.70% |
| ABNB221230C00125000 | 2022-12-09 3:55PM EST | 2022-12-30 | 0.17 | 0.06 | 0.17 | +0.08 | +88.89% | 8 | 66 | 56.84% |
| ABNB230106C00125000 | 2022-12-09 10:28AM EST | 2023-01-06 | 0.22 | 0.11 | 0.24 | +0.12 | +120.00% | 2 | 80 | 52.73% |
| ABNB230120C00125000 | 2022-12-09 3:57PM EST | 2023-01-20 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 57 | 3,142 | 50.73% |
| ABNB230217C00125000 | 2022-12-09 3:36PM EST | 2023-02-17 | 1.58 | 1.50 | 1.59 | -0.12 | -7.06% | 6 | 624 | 54.31% |
| ABNB230317C00125000 | 2022-12-09 3:08PM EST | 2023-03-17 | 2.62 | 2.40 | 2.47 | +0.10 | +3.97% | 8 | 1,070 | 53.08% |
| ABNB230421C00125000 | 2022-12-09 10:59AM EST | 2023-04-21 | 3.90 | 3.50 | 3.60 | +0.05 | +1.30% | 4 | 881 | 52.26% |
| ABNB230616C00125000 | 2022-12-09 3:26PM EST | 2023-06-16 | 5.85 | 5.65 | 5.75 | -0.05 | -0.85% | 203 | 1,425 | 53.44% |
| ABNB230721C00125000 | 2022-12-07 1:12PM EST | 2023-07-21 | 5.60 | 6.50 | 6.75 | 0.00 | - | 1 | 35 | 52.62% |
| ABNB240119C00125000 | 2022-12-09 3:55PM EST | 2024-01-19 | 12.30 | 12.00 | 12.45 | -0.08 | -0.65% | 3 | 1,485 | 53.94% |
| ABNB250117C00125000 | 2022-12-09 2:45PM EST | 2025-01-17 | 21.11 | 20.05 | 22.05 | +1.11 | +5.55% | 2 | 16 | 55.32% |
Opções de vendapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216P00125000 | 2022-12-07 2:57PM EST | 2022-12-16 | 34.36 | 30.05 | 30.50 | 0.00 | - | 260 | 0 | 108.01% |
| ABNB221223P00125000 | 2022-11-14 9:30AM EST | 2022-12-23 | 19.01 | 29.90 | 30.70 | 0.00 | - | 1 | 0 | 87.01% |
| ABNB230120P00125000 | 2022-12-08 12:47PM EST | 2023-01-20 | 30.31 | 30.25 | 30.80 | 0.00 | - | 1 | 3,418 | 52.64% |
| ABNB230217P00125000 | 2022-12-09 10:31AM EST | 2023-02-17 | 29.85 | 30.90 | 31.45 | -6.19 | -17.18% | 1 | 45 | 49.95% |
| ABNB230317P00125000 | 2022-12-07 2:00PM EST | 2023-03-17 | 35.36 | 31.55 | 31.80 | 0.00 | - | 1 | 524 | 45.53% |
| ABNB230421P00125000 | 2022-12-02 1:43PM EST | 2023-04-21 | 28.35 | 32.20 | 32.45 | 0.00 | - | 1 | 374 | 43.73% |
| ABNB230616P00125000 | 2022-12-06 9:53AM EST | 2023-06-16 | 34.15 | 33.55 | 33.85 | 0.00 | - | 4 | 893 | 43.87% |
| ABNB230721P00125000 | 2022-11-28 9:45AM EST | 2023-07-21 | 32.20 | 34.05 | 34.40 | 0.00 | - | - | 1 | 42.66% |
| ABNB240119P00125000 | 2022-12-09 9:56AM EST | 2024-01-19 | 37.73 | 37.20 | 37.75 | -0.52 | -1.36% | 1 | 2,614 | 41.41% |
| ABNB250117P00125000 | 2022-12-06 1:33PM EST | 2025-01-17 | 43.20 | 40.70 | 43.00 | 0.00 | - | 12 | 201 | 40.09% |
© 2022 Yahoo. Todos os direitos reservados.
