Mercado fechará em 3 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,86-1,65 (-0,96%)
A partir de 3:57PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001300002021-10-15 3:03PM EDT2021-10-1539.5938.9539.80-3.33-7.76%2259307.42%
ABNB211022C001300002021-10-14 1:19PM EDT2021-10-2242.0539.0539.450.00-1516102.83%
ABNB211029C001300002021-10-05 1:44PM EDT2021-10-2935.9338.8039.400.00-5868.85%
ABNB211105C001300002021-10-12 12:58PM EDT2021-11-0543.6939.0539.600.00--164.16%
ABNB211119C001300002021-10-15 2:13PM EDT2021-11-1940.8839.4539.80-3.57-8.03%104155.74%
ABNB220121C001300002021-10-15 2:27PM EDT2022-01-2142.0041.1541.40-2.40-5.41%3563946.46%
ABNB220414C001300002021-10-15 3:11PM EDT2022-04-1444.1043.9544.30-3.61-7.57%14345.16%
ABNB220617C001300002021-10-15 3:07PM EDT2022-06-1746.5046.2046.60-5.15-9.97%546445.26%
ABNB230120C001300002021-10-14 10:15AM EDT2023-01-2057.4252.0553.100.00-391544.97%
ABNB240119C001300002021-09-28 1:52PM EDT2024-01-1963.2059.8063.850.00--147.56%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001300002021-10-15 10:23AM EDT2021-10-150.010.000.03-0.02-66.67%203,259184.38%
ABNB211022P001300002021-10-15 1:57PM EDT2021-10-220.050.010.040.00-2675568.75%
ABNB211029P001300002021-10-15 11:15AM EDT2021-10-290.040.040.17-0.09-69.23%14260.35%
ABNB211105P001300002021-10-14 10:51AM EDT2021-11-050.110.050.220.00-1651.66%
ABNB211112P001300002021-10-14 3:41PM EDT2021-11-120.300.210.460.00-505252.39%
ABNB211119P001300002021-10-15 10:46AM EDT2021-11-190.380.350.47-0.05-11.63%896950.20%
ABNB211126P001300002021-10-14 2:19PM EDT2021-11-260.550.400.680.00-4649.61%
ABNB220121P001300002021-10-15 3:18PM EDT2022-01-211.981.962.01+0.03+1.54%155,55643.20%
ABNB220414P001300002021-10-14 3:37PM EDT2022-04-144.494.704.800.00-112242.96%
ABNB220617P001300002021-10-13 12:26PM EDT2022-06-176.286.806.950.00-13,26743.12%
ABNB230120P001300002021-10-15 2:51PM EDT2023-01-2013.2013.1513.40+0.34+2.64%234,78543.50%
ABNB240119P001300002021-10-14 3:59PM EDT2024-01-1921.0019.3022.800.00-2744.79%