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 comprapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220218C00125000 | 2022-01-24 11:50AM EST | 2022-02-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220318C00125000 | 2022-01-25 3:01PM EST | 2022-03-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220414C00125000 | 2022-01-25 3:28PM EST | 2022-04-14 | 28.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABNB220520C00125000 | 2022-01-25 12:16PM EST | 2022-05-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB220617C00125000 | 2022-01-24 3:19PM EST | 2022-06-17 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220715C00125000 | 2022-01-24 2:04PM EST | 2022-07-15 | 33.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB221216C00125000 | 2022-01-10 11:22AM EST | 2022-12-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230120C00125000 | 2022-01-25 3:04PM EST | 2023-01-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119C00125000 | 2022-01-24 12:17PM EST | 2024-01-19 | 46.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opções de vendapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00125000 | 2022-01-25 3:34PM EST | 2022-01-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| ABNB220204P00125000 | 2022-01-25 3:41PM EST | 2022-02-04 | 1.56 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| ABNB220218P00125000 | 2022-01-25 3:13PM EST | 2022-02-18 | 3.27 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| ABNB220318P00125000 | 2022-01-25 3:54PM EST | 2022-03-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ABNB220414P00125000 | 2022-01-25 2:44PM EST | 2022-04-14 | 7.75 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| ABNB220520P00125000 | 2022-01-25 3:31PM EST | 2022-05-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ABNB220617P00125000 | 2022-01-25 9:57AM EST | 2022-06-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ABNB220715P00125000 | 2022-01-24 12:26PM EST | 2022-07-15 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB220916P00125000 | 2022-01-25 3:48PM EST | 2022-09-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB221216P00125000 | 2022-01-13 11:15AM EST | 2022-12-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB230120P00125000 | 2022-01-25 3:54PM EST | 2023-01-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| ABNB240119P00125000 | 2022-01-24 12:36PM EST | 2024-01-19 | 27.94 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
