Mercado fechado
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,80 +0,11 (+0,13%) OURO
2.384,20 -4,20 (-0,18%) Bitcoin USD
61.138,16 -2.589,29 (-4,06%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00125000 | 2024-04-12 2:04PM EDT | 2024-04-19 | 34.49 | 32.50 | 34.00 | 0.00 | - | 1 | 213 | 211.72% |
| ABNB240426C00125000 | 2024-03-22 9:44AM EDT | 2024-04-26 | 43.54 | 32.30 | 35.15 | 0.00 | - | 1 | 3 | 88.48% |
| ABNB240503C00125000 | 2024-04-04 2:35PM EDT | 2024-05-03 | 36.52 | 31.60 | 36.35 | 0.00 | - | 1 | 1 | 74.17% |
| ABNB240517C00125000 | 2024-04-15 3:47PM EDT | 2024-05-17 | 31.70 | 33.70 | 35.50 | 0.00 | - | 2 | 4 | 64.45% |
| ABNB240621C00125000 | 2024-04-16 3:05PM EDT | 2024-06-21 | 34.91 | 35.50 | 36.45 | 0.00 | - | 4 | 452 | 54.96% |
| ABNB240719C00125000 | 2024-04-08 12:02PM EDT | 2024-07-19 | 38.80 | 35.95 | 37.50 | 0.00 | - | 1 | 107 | 50.23% |
| ABNB240920C00125000 | 2024-04-11 3:24PM EDT | 2024-09-20 | 46.63 | 39.90 | 40.50 | 0.00 | - | 1 | 109 | 52.01% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 2024-10-18 | 47.83 | 41.10 | 41.45 | 0.00 | - | 2 | 4 | 51.32% |
| ABNB250117C00125000 | 2024-04-16 2:55PM EDT | 2025-01-17 | 44.39 | 45.00 | 45.65 | 0.00 | - | 3 | 439 | 52.03% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 47.90 | 47.60 | 48.35 | -2.45 | -4.87% | 1 | 7 | 52.64% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 54.03 | 50.40 | 51.90 | 0.00 | - | 2 | 92 | 52.68% |
| ABNB260116C00125000 | 2024-04-09 9:46AM EDT | 2026-01-16 | 59.47 | 56.30 | 58.90 | 0.00 | - | 2 | 18 | 52.96% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00125000 | 2024-04-17 2:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 7,012 | 115.63% |
| ABNB240426P00125000 | 2024-04-05 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.20 | 0.00 | - | 3 | 23 | 71.48% |
| ABNB240503P00125000 | 2024-04-15 9:54AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.84 | 0.00 | - | 4 | 5 | 68.65% |
| ABNB240510P00125000 | 2024-04-12 9:54AM EDT | 2024-05-10 | 0.50 | 0.17 | 0.53 | 0.00 | - | 100 | 116 | 55.23% |
| ABNB240517P00125000 | 2024-04-16 2:10PM EDT | 2024-05-17 | 0.60 | 0.56 | 0.63 | 0.00 | - | 4 | 1,083 | 53.96% |
| ABNB240524P00125000 | 2024-04-17 10:25AM EDT | 2024-05-24 | 0.75 | 0.63 | 0.82 | -0.31 | -29.25% | 1 | 11 | 50.83% |
| ABNB240621P00125000 | 2024-04-17 11:26AM EDT | 2024-06-21 | 1.36 | 1.35 | 1.43 | -0.34 | -20.00% | 8 | 2,254 | 45.65% |
| ABNB240719P00125000 | 2024-04-15 3:36PM EDT | 2024-07-19 | 2.45 | 1.95 | 2.04 | 0.00 | - | 5 | 337 | 42.43% |
| ABNB240920P00125000 | 2024-04-15 9:45AM EDT | 2024-09-20 | 3.35 | 3.75 | 3.90 | 0.00 | - | 169 | 648 | 41.05% |
| ABNB241018P00125000 | 2024-04-15 2:18PM EDT | 2024-10-18 | 4.75 | 4.35 | 4.60 | -0.47 | -9.00% | 1 | 163 | 40.36% |
| ABNB250117P00125000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 7.70 | 6.85 | 7.35 | 0.00 | - | 12 | 2,347 | 40.56% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 2025-03-21 | 8.45 | 8.35 | 8.60 | 0.00 | - | 1 | 174 | 39.48% |
| ABNB250620P00125000 | 2024-04-11 11:12AM EDT | 2025-06-20 | 9.75 | 10.20 | 10.65 | 0.00 | - | 5 | 377 | 39.14% |
| ABNB260116P00125000 | 2024-04-15 12:25PM EDT | 2026-01-16 | 13.73 | 13.55 | 13.95 | 0.00 | - | 1 | 97 | 37.29% |
| ABNB261218P00125000 | 2024-04-15 2:39PM EDT | 2026-12-18 | 18.95 | 16.60 | 18.90 | 0.00 | - | 2 | 23 | 36.36% |
© 2024 Yahoo. Todos os direitos reservados.