Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:130.00
Opções de comprapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216C00130000 | 2022-12-09 12:19PM EST | 2022-12-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 3,295 | 85.94% |
| ABNB221223C00130000 | 2022-12-08 1:29PM EST | 2022-12-23 | 0.05 | 0.01 | 0.10 | 0.00 | - | 23 | 29 | 70.31% |
| ABNB221230C00130000 | 2022-12-09 9:55AM EST | 2022-12-30 | 0.05 | 0.02 | 0.13 | -0.10 | -66.67% | 3 | 30 | 59.77% |
| ABNB230106C00130000 | 2022-12-05 9:30AM EST | 2023-01-06 | 0.22 | 0.03 | 0.18 | 0.00 | - | 5 | 4 | 54.30% |
| ABNB230120C00130000 | 2022-12-09 10:17AM EST | 2023-01-20 | 0.33 | 0.27 | 0.35 | +0.02 | +6.45% | 8 | 4,555 | 52.93% |
| ABNB230217C00130000 | 2022-12-09 12:10PM EST | 2023-02-17 | 1.22 | 1.08 | 1.15 | +0.10 | +8.93% | 2 | 675 | 54.30% |
| ABNB230317C00130000 | 2022-12-09 3:46PM EST | 2023-03-17 | 1.86 | 1.81 | 1.86 | -0.02 | -1.06% | 19 | 2,054 | 52.72% |
| ABNB230421C00130000 | 2022-12-09 10:04AM EST | 2023-04-21 | 2.95 | 2.72 | 2.79 | +0.02 | +0.68% | 15 | 566 | 51.53% |
| ABNB230616C00130000 | 2022-12-09 12:19PM EST | 2023-06-16 | 5.13 | 4.65 | 4.80 | +0.43 | +9.15% | 11 | 883 | 52.81% |
| ABNB230721C00130000 | 2022-12-09 1:56PM EST | 2023-07-21 | 5.95 | 5.55 | 5.70 | +0.15 | +2.59% | 54 | 249 | 52.17% |
| ABNB240119C00130000 | 2022-12-08 10:06AM EST | 2024-01-19 | 11.00 | 10.65 | 11.15 | 0.00 | - | 3 | 434 | 53.22% |
| ABNB250117C00130000 | 2022-12-09 2:48PM EST | 2025-01-17 | 19.71 | 18.70 | 20.75 | +2.51 | +14.59% | 8 | 69 | 54.92% |
Opções de vendapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216P00130000 | 2022-12-05 10:53AM EST | 2022-12-16 | 30.04 | 35.10 | 35.55 | 0.00 | - | 2 | 0 | 90.63% |
| ABNB230120P00130000 | 2022-12-09 3:16PM EST | 2023-01-20 | 34.55 | 35.20 | 35.50 | -2.50 | -6.75% | 2,000 | 1,935 | 49.02% |
| ABNB230217P00130000 | 2022-12-07 10:31AM EST | 2023-02-17 | 42.20 | 35.60 | 35.95 | 0.00 | - | 10 | 51 | 47.71% |
| ABNB230317P00130000 | 2022-12-09 10:27AM EST | 2023-03-17 | 35.15 | 36.00 | 36.35 | -6.43 | -15.46% | 1 | 585 | 45.22% |
| ABNB230421P00130000 | 2022-12-02 1:43PM EST | 2023-04-21 | 32.40 | 36.40 | 36.80 | 0.00 | - | 1 | 231 | 42.71% |
| ABNB230616P00130000 | 2022-12-09 1:13PM EST | 2023-06-16 | 37.00 | 37.65 | 37.90 | -1.00 | -2.63% | 12 | 457 | 42.43% |
| ABNB240119P00130000 | 2022-12-07 9:42AM EST | 2024-01-19 | 44.35 | 40.75 | 41.45 | 0.00 | - | 1 | 824 | 40.32% |
| ABNB250117P00130000 | 2022-12-02 1:56PM EST | 2025-01-17 | 42.40 | 44.20 | 46.05 | 0.00 | - | 12 | 98 | 38.41% |
© 2022 Yahoo. Todos os direitos reservados.
