Mercado fechará em 12 mins
BOVESPA
116.361,45 +630,70 (+0,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.021,74 -533,21 (-1,03%) PETROLEO CRU
91,09 -0,62 (-0,68%) OURO
1.866,20 -12,40 (-0,66%) Bitcoin USD
26.916,10 -212,55 (-0,78%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:48PM EDT. Mercado aberto.
Preço de exercício:130.00
Opções de comprapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00130000 | 2023-09-29 3:22PM EDT | 2023-09-29 | 7.24 | 7.00 | 7.20 | +0.65 | +9.86% | 57 | 317 | 53.52% |
| ABNB231006C00130000 | 2023-09-29 11:59AM EDT | 2023-10-06 | 8.55 | 7.60 | 7.85 | +0.30 | +3.64% | 46 | 26 | 38.14% |
| ABNB231013C00130000 | 2023-09-29 11:29AM EDT | 2023-10-13 | 9.98 | 8.50 | 8.70 | +1.60 | +19.09% | 1 | 18 | 38.72% |
| ABNB231020C00130000 | 2023-09-29 2:18PM EDT | 2023-10-20 | 9.09 | 9.25 | 9.50 | +0.09 | +1.00% | 15 | 1,863 | 39.36% |
| ABNB231027C00130000 | 2023-09-29 2:13PM EDT | 2023-10-27 | 9.88 | 9.90 | 10.15 | +0.24 | +2.49% | 4 | 7 | 39.23% |
| ABNB231103C00130000 | 2023-09-29 1:03PM EDT | 2023-11-03 | 11.00 | 10.95 | 12.50 | +2.13 | +24.01% | 8 | 5 | 50.50% |
| ABNB231117C00130000 | 2023-09-28 12:34PM EDT | 2023-11-17 | 13.47 | 13.15 | 13.30 | -0.63 | -4.47% | 2 | 1,070 | 47.13% |
| ABNB231215C00130000 | 2023-09-29 3:18PM EDT | 2023-12-15 | 15.30 | 15.00 | 15.10 | +0.30 | +2.00% | 53 | 454 | 45.37% |
| ABNB240119C00130000 | 2023-09-29 2:24PM EDT | 2024-01-19 | 17.05 | 17.10 | 17.25 | -0.10 | -0.58% | 43 | 2,095 | 45.20% |
| ABNB240315C00130000 | 2023-09-27 3:40PM EDT | 2024-03-15 | 22.10 | 20.65 | 21.00 | +2.95 | +15.40% | 1 | 136 | 47.60% |
| ABNB240419C00130000 | 2023-09-29 12:36PM EDT | 2024-04-19 | 22.90 | 22.35 | 22.60 | +2.90 | +14.50% | 2 | 38 | 47.45% |
| ABNB240621C00130000 | 2023-09-28 3:16PM EDT | 2024-06-21 | 25.45 | 25.50 | 25.85 | 0.00 | - | 16 | 999 | 48.81% |
| ABNB240920C00130000 | 2023-09-25 10:38AM EDT | 2024-09-20 | 26.95 | 29.30 | 29.85 | 0.00 | - | 1 | 22 | 49.99% |
| ABNB250117C00130000 | 2023-09-27 3:20PM EDT | 2025-01-17 | 32.50 | 33.85 | 34.55 | 0.00 | - | 10 | 964 | 50.75% |
| ABNB250620C00130000 | 2023-09-15 1:36PM EDT | 2025-06-20 | 43.81 | 38.45 | 39.55 | 0.00 | - | 1 | 9 | 51.34% |
| ABNB260116C00130000 | 2023-09-29 1:09PM EDT | 2026-01-16 | 44.50 | 43.35 | 46.65 | +2.96 | +7.13% | 1 | 13 | 52.43% |
Opções de vendapara29 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00130000 | 2023-09-29 3:24PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 37 | 2,874 | 43.75% |
| ABNB231006P00130000 | 2023-09-29 2:57PM EDT | 2023-10-06 | 0.50 | 0.52 | 0.56 | -0.30 | -37.50% | 611 | 301 | 35.45% |
| ABNB231013P00130000 | 2023-09-29 3:06PM EDT | 2023-10-13 | 1.17 | 1.22 | 1.27 | -0.63 | -35.00% | 30 | 254 | 35.50% |
| ABNB231020P00130000 | 2023-09-29 3:06PM EDT | 2023-10-20 | 1.83 | 1.85 | 1.91 | -0.41 | -18.30% | 1,546 | 4,053 | 35.46% |
| ABNB231027P00130000 | 2023-09-29 1:00PM EDT | 2023-10-27 | 2.40 | 2.38 | 2.50 | -0.42 | -14.89% | 9 | 179 | 35.52% |
| ABNB231103P00130000 | 2023-09-27 1:17PM EDT | 2023-11-03 | 3.06 | 3.35 | 4.35 | -2.74 | -47.24% | 2 | 17 | 44.17% |
| ABNB231117P00130000 | 2023-09-29 2:49PM EDT | 2023-11-17 | 5.22 | 5.15 | 5.25 | -0.33 | -5.95% | 74 | 3,223 | 42.37% |
| ABNB231215P00130000 | 2023-09-29 3:30PM EDT | 2023-12-15 | 6.52 | 6.50 | 6.65 | -0.50 | -7.12% | 37 | 1,266 | 39.92% |
| ABNB240119P00130000 | 2023-09-29 3:14PM EDT | 2024-01-19 | 7.91 | 7.90 | 8.10 | -0.52 | -6.17% | 4 | 2,608 | 38.27% |
| ABNB240315P00130000 | 2023-09-29 9:51AM EDT | 2024-03-15 | 9.75 | 10.50 | 10.70 | -1.24 | -11.28% | 1 | 499 | 38.71% |
| ABNB240419P00130000 | 2023-09-29 9:40AM EDT | 2024-04-19 | 10.50 | 11.65 | 11.80 | -2.80 | -21.05% | 26 | 164 | 38.07% |
| ABNB240621P00130000 | 2023-09-28 10:14AM EDT | 2024-06-21 | 14.90 | 13.65 | 13.90 | 0.00 | - | 1 | 836 | 38.02% |
| ABNB240920P00130000 | 2023-09-29 9:30AM EDT | 2024-09-20 | 15.70 | 15.85 | 16.25 | -0.64 | -3.92% | 1 | 391 | 37.42% |
| ABNB250117P00130000 | 2023-09-27 3:24PM EDT | 2025-01-17 | 20.10 | 18.70 | 19.30 | 0.00 | - | 48 | 1,393 | 37.57% |
| ABNB250620P00130000 | 2023-09-19 11:27AM EDT | 2025-06-20 | 20.50 | 21.40 | 21.90 | 0.00 | - | 2 | 53 | 36.51% |
| ABNB260116P00130000 | 2023-09-27 12:16PM EDT | 2026-01-16 | 26.55 | 23.60 | 25.20 | 0.00 | - | 10 | 11 | 35.87% |
© 2023 Yahoo. Todos os direitos reservados.
