Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:130.00
Opções de comprapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00130000 | 2022-01-25 11:05AM EST | 2022-01-28 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220218C00130000 | 2022-01-25 1:57PM EST | 2022-02-18 | 18.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220318C00130000 | 2022-01-25 2:37PM EST | 2022-03-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220414C00130000 | 2022-01-25 12:38PM EST | 2022-04-14 | 23.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB220520C00130000 | 2022-01-25 3:01PM EST | 2022-05-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220617C00130000 | 2022-01-25 3:24PM EST | 2022-06-17 | 28.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB220715C00130000 | 2022-01-21 11:36AM EST | 2022-07-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB221216C00130000 | 2021-12-15 9:37AM EST | 2022-12-16 | 50.83 | 44.65 | 51.10 | 0.00 | - | 3 | 162 | 79.64% |
| ABNB230120C00130000 | 2022-01-25 2:57PM EST | 2023-01-20 | 38.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ABNB240119C00130000 | 2022-01-25 12:11PM EST | 2024-01-19 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00130000 | 2022-01-25 3:56PM EST | 2022-01-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 25.00% |
| ABNB220204P00130000 | 2022-01-25 3:59PM EST | 2022-02-04 | 2.38 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 12.50% |
| ABNB220211P00130000 | 2022-01-25 3:23PM EST | 2022-02-11 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ABNB220218P00130000 | 2022-01-25 3:58PM EST | 2022-02-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| ABNB220225P00130000 | 2022-01-25 3:43PM EST | 2022-02-25 | 5.98 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ABNB220304P00130000 | 2022-01-25 3:14PM EST | 2022-03-04 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ABNB220318P00130000 | 2022-01-25 3:32PM EST | 2022-03-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| ABNB220414P00130000 | 2022-01-25 1:45PM EST | 2022-04-14 | 10.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| ABNB220520P00130000 | 2022-01-25 3:39PM EST | 2022-05-20 | 11.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ABNB220617P00130000 | 2022-01-25 2:57PM EST | 2022-06-17 | 12.64 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| ABNB220715P00130000 | 2022-01-25 2:20PM EST | 2022-07-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ABNB220916P00130000 | 2022-01-25 11:24AM EST | 2022-09-16 | 17.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB221216P00130000 | 2022-01-24 3:44PM EST | 2022-12-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB230120P00130000 | 2022-01-25 3:30PM EST | 2023-01-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ABNB240119P00130000 | 2022-01-24 9:44AM EST | 2024-01-19 | 26.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
