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.
Preço de exercício:130.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00130000 | 2021-10-15 3:03PM EDT | 2021-10-15 | 39.59 | 38.95 | 39.80 | -3.33 | -7.76% | 2 | 259 | 307.42% |
| ABNB211022C00130000 | 2021-10-14 1:19PM EDT | 2021-10-22 | 42.05 | 39.05 | 39.45 | 0.00 | - | 15 | 16 | 102.83% |
| ABNB211029C00130000 | 2021-10-05 1:44PM EDT | 2021-10-29 | 35.93 | 38.80 | 39.40 | 0.00 | - | 5 | 8 | 68.85% |
| ABNB211105C00130000 | 2021-10-12 12:58PM EDT | 2021-11-05 | 43.69 | 39.05 | 39.60 | 0.00 | - | - | 1 | 64.16% |
| ABNB211119C00130000 | 2021-10-15 2:13PM EDT | 2021-11-19 | 40.88 | 39.45 | 39.80 | -3.57 | -8.03% | 10 | 41 | 55.74% |
| ABNB220121C00130000 | 2021-10-15 2:27PM EDT | 2022-01-21 | 42.00 | 41.15 | 41.40 | -2.40 | -5.41% | 35 | 639 | 46.46% |
| ABNB220414C00130000 | 2021-10-15 3:11PM EDT | 2022-04-14 | 44.10 | 43.95 | 44.30 | -3.61 | -7.57% | 1 | 43 | 45.16% |
| ABNB220617C00130000 | 2021-10-15 3:07PM EDT | 2022-06-17 | 46.50 | 46.20 | 46.60 | -5.15 | -9.97% | 5 | 464 | 45.26% |
| ABNB230120C00130000 | 2021-10-14 10:15AM EDT | 2023-01-20 | 57.42 | 52.05 | 53.10 | 0.00 | - | 3 | 915 | 44.97% |
| ABNB240119C00130000 | 2021-09-28 1:52PM EDT | 2024-01-19 | 63.20 | 59.80 | 63.85 | 0.00 | - | - | 1 | 47.56% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00130000 | 2021-10-15 10:23AM EDT | 2021-10-15 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 3,259 | 184.38% |
| ABNB211022P00130000 | 2021-10-15 1:57PM EDT | 2021-10-22 | 0.05 | 0.01 | 0.04 | 0.00 | - | 267 | 55 | 68.75% |
| ABNB211029P00130000 | 2021-10-15 11:15AM EDT | 2021-10-29 | 0.04 | 0.04 | 0.17 | -0.09 | -69.23% | 1 | 42 | 60.35% |
| ABNB211105P00130000 | 2021-10-14 10:51AM EDT | 2021-11-05 | 0.11 | 0.05 | 0.22 | 0.00 | - | 1 | 6 | 51.66% |
| ABNB211112P00130000 | 2021-10-14 3:41PM EDT | 2021-11-12 | 0.30 | 0.21 | 0.46 | 0.00 | - | 50 | 52 | 52.39% |
| ABNB211119P00130000 | 2021-10-15 10:46AM EDT | 2021-11-19 | 0.38 | 0.35 | 0.47 | -0.05 | -11.63% | 8 | 969 | 50.20% |
| ABNB211126P00130000 | 2021-10-14 2:19PM EDT | 2021-11-26 | 0.55 | 0.40 | 0.68 | 0.00 | - | 4 | 6 | 49.61% |
| ABNB220121P00130000 | 2021-10-15 3:18PM EDT | 2022-01-21 | 1.98 | 1.96 | 2.01 | +0.03 | +1.54% | 15 | 5,556 | 43.20% |
| ABNB220414P00130000 | 2021-10-14 3:37PM EDT | 2022-04-14 | 4.49 | 4.70 | 4.80 | 0.00 | - | 1 | 122 | 42.96% |
| ABNB220617P00130000 | 2021-10-13 12:26PM EDT | 2022-06-17 | 6.28 | 6.80 | 6.95 | 0.00 | - | 1 | 3,267 | 43.12% |
| ABNB230120P00130000 | 2021-10-15 2:51PM EDT | 2023-01-20 | 13.20 | 13.15 | 13.40 | +0.34 | +2.64% | 23 | 4,785 | 43.50% |
| ABNB240119P00130000 | 2021-10-14 3:59PM EDT | 2024-01-19 | 21.00 | 19.30 | 22.80 | 0.00 | - | 2 | 7 | 44.79% |
© 2021 Verizon Media. Todos os direitos reservados.
