Mercado fechará em 12 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,16+0,69 (+0,51%)
A partir de 03:48PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230929C001300002023-09-29 3:22PM EDT2023-09-297.247.007.20+0.65+9.86%5731753.52%
ABNB231006C001300002023-09-29 11:59AM EDT2023-10-068.557.607.85+0.30+3.64%462638.14%
ABNB231013C001300002023-09-29 11:29AM EDT2023-10-139.988.508.70+1.60+19.09%11838.72%
ABNB231020C001300002023-09-29 2:18PM EDT2023-10-209.099.259.50+0.09+1.00%151,86339.36%
ABNB231027C001300002023-09-29 2:13PM EDT2023-10-279.889.9010.15+0.24+2.49%4739.23%
ABNB231103C001300002023-09-29 1:03PM EDT2023-11-0311.0010.9512.50+2.13+24.01%8550.50%
ABNB231117C001300002023-09-28 12:34PM EDT2023-11-1713.4713.1513.30-0.63-4.47%21,07047.13%
ABNB231215C001300002023-09-29 3:18PM EDT2023-12-1515.3015.0015.10+0.30+2.00%5345445.37%
ABNB240119C001300002023-09-29 2:24PM EDT2024-01-1917.0517.1017.25-0.10-0.58%432,09545.20%
ABNB240315C001300002023-09-27 3:40PM EDT2024-03-1522.1020.6521.00+2.95+15.40%113647.60%
ABNB240419C001300002023-09-29 12:36PM EDT2024-04-1922.9022.3522.60+2.90+14.50%23847.45%
ABNB240621C001300002023-09-28 3:16PM EDT2024-06-2125.4525.5025.850.00-1699948.81%
ABNB240920C001300002023-09-25 10:38AM EDT2024-09-2026.9529.3029.850.00-12249.99%
ABNB250117C001300002023-09-27 3:20PM EDT2025-01-1732.5033.8534.550.00-1096450.75%
ABNB250620C001300002023-09-15 1:36PM EDT2025-06-2043.8138.4539.550.00-1951.34%
ABNB260116C001300002023-09-29 1:09PM EDT2026-01-1644.5043.3546.65+2.96+7.13%11352.43%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230929P001300002023-09-29 3:24PM EDT2023-09-290.010.000.01-0.05-83.33%372,87443.75%
ABNB231006P001300002023-09-29 2:57PM EDT2023-10-060.500.520.56-0.30-37.50%61130135.45%
ABNB231013P001300002023-09-29 3:06PM EDT2023-10-131.171.221.27-0.63-35.00%3025435.50%
ABNB231020P001300002023-09-29 3:06PM EDT2023-10-201.831.851.91-0.41-18.30%1,5464,05335.46%
ABNB231027P001300002023-09-29 1:00PM EDT2023-10-272.402.382.50-0.42-14.89%917935.52%
ABNB231103P001300002023-09-27 1:17PM EDT2023-11-033.063.354.35-2.74-47.24%21744.17%
ABNB231117P001300002023-09-29 2:49PM EDT2023-11-175.225.155.25-0.33-5.95%743,22342.37%
ABNB231215P001300002023-09-29 3:30PM EDT2023-12-156.526.506.65-0.50-7.12%371,26639.92%
ABNB240119P001300002023-09-29 3:14PM EDT2024-01-197.917.908.10-0.52-6.17%42,60838.27%
ABNB240315P001300002023-09-29 9:51AM EDT2024-03-159.7510.5010.70-1.24-11.28%149938.71%
ABNB240419P001300002023-09-29 9:40AM EDT2024-04-1910.5011.6511.80-2.80-21.05%2616438.07%
ABNB240621P001300002023-09-28 10:14AM EDT2024-06-2114.9013.6513.900.00-183638.02%
ABNB240920P001300002023-09-29 9:30AM EDT2024-09-2015.7015.8516.25-0.64-3.92%139137.42%
ABNB250117P001300002023-09-27 3:24PM EDT2025-01-1720.1018.7019.300.00-481,39337.57%
ABNB250620P001300002023-09-19 11:27AM EDT2025-06-2020.5021.4021.900.00-25336.51%
ABNB260116P001300002023-09-27 12:16PM EDT2026-01-1626.5523.6025.200.00-101135.87%