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 comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00125000 | 2022-06-28 11:04AM EDT | 2022-07-01 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 6 | 257 | 110.94% |
| ABNB220708C00125000 | 2022-06-28 12:05PM EDT | 2022-07-08 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 3 | 531 | 67.97% |
| ABNB220715C00125000 | 2022-06-28 3:47PM EDT | 2022-07-15 | 0.17 | 0.15 | 0.18 | -0.11 | -39.29% | 148 | 2,622 | 60.94% |
| ABNB220722C00125000 | 2022-06-28 3:47PM EDT | 2022-07-22 | 0.32 | 0.27 | 0.35 | -0.21 | -39.62% | 5 | 105 | 57.52% |
| ABNB220729C00125000 | 2022-06-28 2:10PM EDT | 2022-07-29 | 0.60 | 0.53 | 0.61 | -0.25 | -29.41% | 33 | 235 | 57.62% |
| ABNB220805C00125000 | 2022-06-28 11:33AM EDT | 2022-08-05 | 1.55 | 1.03 | 1.19 | +0.10 | +6.90% | 1 | 9 | 61.60% |
| ABNB220819C00125000 | 2022-06-28 3:28PM EDT | 2022-08-19 | 1.91 | 1.85 | 1.95 | -0.62 | -24.51% | 18 | 222 | 61.91% |
| ABNB220916C00125000 | 2022-06-28 2:36PM EDT | 2022-09-16 | 3.10 | 3.10 | 3.25 | -0.92 | -22.89% | 44 | 707 | 59.88% |
| ABNB221021C00125000 | 2022-06-28 3:33PM EDT | 2022-10-21 | 4.85 | 4.75 | 4.90 | -0.80 | -14.16% | 12 | 308 | 59.33% |
| ABNB221216C00125000 | 2022-06-28 3:33PM EDT | 2022-12-16 | 7.30 | 7.20 | 7.35 | -1.25 | -14.62% | 14 | 233 | 59.03% |
| ABNB230120C00125000 | 2022-06-27 10:07AM EDT | 2023-01-20 | 9.95 | 8.35 | 8.55 | 0.00 | - | 2 | 1,087 | 58.11% |
| ABNB230616C00125000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 15.96 | 13.05 | 13.50 | 0.00 | - | 32 | 280 | 57.41% |
| ABNB240119C00125000 | 2022-06-28 3:51PM EDT | 2024-01-19 | 18.82 | 18.20 | 19.45 | -2.27 | -10.76% | 3 | 515 | 56.63% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00125000 | 2022-06-28 10:21AM EDT | 2022-07-01 | 22.42 | 27.20 | 27.80 | -2.00 | -8.19% | 1 | 93 | 114.06% |
| ABNB220708P00125000 | 2022-06-27 9:30AM EDT | 2022-07-08 | 20.88 | 27.05 | 27.90 | 0.00 | - | 1 | 17 | 51.56% |
| ABNB220715P00125000 | 2022-06-28 3:50PM EDT | 2022-07-15 | 27.68 | 27.40 | 27.85 | +2.98 | +12.06% | 2 | 2,429 | 60.35% |
| ABNB220722P00125000 | 2022-06-24 12:15PM EDT | 2022-07-22 | 22.90 | 27.25 | 28.10 | 0.00 | - | 2 | 6 | 53.22% |
| ABNB220729P00125000 | 2022-06-21 11:40AM EDT | 2022-07-29 | 23.40 | 27.45 | 28.30 | 0.00 | - | 1 | 8 | 53.47% |
| ABNB220819P00125000 | 2022-06-28 2:57PM EDT | 2022-08-19 | 28.60 | 28.90 | 29.35 | +2.30 | +8.75% | 2 | 12 | 59.25% |
| ABNB220916P00125000 | 2022-06-28 2:14PM EDT | 2022-09-16 | 30.00 | 29.85 | 30.30 | +3.60 | +13.64% | 4 | 544 | 55.64% |
| ABNB221021P00125000 | 2022-06-27 10:23AM EDT | 2022-10-21 | 30.03 | 31.25 | 31.70 | 0.00 | - | 8 | 650 | 54.81% |
| ABNB221216P00125000 | 2022-06-17 11:28AM EDT | 2022-12-16 | 35.23 | 33.30 | 33.60 | 0.00 | - | 1 | 228 | 53.67% |
| ABNB230120P00125000 | 2022-06-28 3:08PM EDT | 2023-01-20 | 34.40 | 34.15 | 34.50 | +2.35 | +7.33% | 2 | 3,912 | 52.24% |
| ABNB230616P00125000 | 2022-06-24 9:31AM EDT | 2023-06-16 | 38.00 | 36.40 | 38.05 | 0.00 | - | 2 | 510 | 50.25% |
| ABNB240119P00125000 | 2022-06-22 1:51PM EDT | 2024-01-19 | 39.77 | 40.40 | 41.40 | 0.00 | - | 2 | 1,471 | 46.58% |
© 2022 Yahoo. Todos os direitos reservados.
