Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,47+3,43 (+2,43%)
No fechamento: 04:00PM EDT
144,70 +0,23 (+0,16%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531C001250002024-05-24 12:38PM EDT2024-05-3120.3618.8520.05+20.36-1283.30%
ABNB240621C001250002024-05-24 11:07AM EDT2024-06-2121.2719.7020.55+2.77+14.97%11,72346.68%
ABNB240719C001250002024-05-24 9:47AM EDT2024-07-1920.7020.5521.55+0.80+4.02%111940.80%
ABNB240816C001250002024-05-22 3:27PM EDT2024-08-1621.8322.2023.20+21.83--142.20%
ABNB240920C001250002024-05-23 3:55PM EDT2024-09-2021.7023.9024.650.00-111341.36%
ABNB241018C001250002024-05-15 12:15PM EDT2024-10-1827.4525.2526.200.00-1642.62%
ABNB241115C001250002024-05-21 2:40PM EDT2024-11-1527.7526.8027.75+27.75--2743.85%
ABNB250117C001250002024-05-24 1:09PM EDT2025-01-1730.2029.4030.70+1.21+4.17%243745.18%
ABNB250321C001250002024-05-14 10:37AM EDT2025-03-2135.5031.0033.200.00-51445.77%
ABNB250620C001250002024-05-09 11:48AM EDT2025-06-2039.5234.0537.200.00-49447.88%
ABNB260116C001250002024-05-23 12:47PM EDT2026-01-1641.6042.3543.350.00-12048.23%
ABNB261218C001250002024-05-24 9:41AM EDT2026-12-1852.0350.4052.75-5.47-9.51%5150.54%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531P001250002024-05-23 2:39PM EDT2024-05-310.150.010.160.00-5135056.64%
ABNB240607P001250002024-05-22 12:21PM EDT2024-06-070.060.030.100.00-211739.55%
ABNB240614P001250002024-05-24 10:16AM EDT2024-06-140.090.000.37-0.16-64.00%510640.97%
ABNB240621P001250002024-05-24 3:59PM EDT2024-06-210.100.130.21-0.24-70.59%3,2436,51631.35%
ABNB240628P001250002024-05-24 10:30AM EDT2024-06-280.230.180.40-0.27-54.00%44131.98%
ABNB240719P001250002024-05-24 3:58PM EDT2024-07-190.720.680.74-0.30-29.41%2,2031,99929.35%
ABNB240816P001250002024-05-24 2:52PM EDT2024-08-161.971.902.04+1.97-41332.98%
ABNB240920P001250002024-05-24 11:20AM EDT2024-09-202.622.742.86-0.68-20.61%101,23231.57%
ABNB241018P001250002024-05-23 3:54PM EDT2024-10-184.153.403.550.00-18433931.13%
ABNB241115P001250002024-05-24 3:54PM EDT2024-11-154.804.605.45+4.80-23234.96%
ABNB250117P001250002024-05-24 12:36PM EDT2025-01-176.265.956.45-0.99-13.66%522,47332.71%
ABNB250321P001250002024-05-14 1:09PM EDT2025-03-217.957.159.200.00-1620535.54%
ABNB250620P001250002024-05-22 12:25PM EDT2025-06-2010.559.8511.400.00-2260135.53%
ABNB260116P001250002024-05-24 11:36AM EDT2026-01-1613.6312.7514.40-0.22-1.59%230033.42%
ABNB261218P001250002024-05-24 9:41AM EDT2026-12-1818.5217.7019.35+0.07+0.38%102532.99%