Mercado abrirá em 9 h 40 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001300002022-06-28 9:58AM EDT2022-07-010.020.000.03+0.01+100.00%7232118.75%
ABNB220708C001300002022-06-28 11:06AM EDT2022-07-080.070.030.06+0.01+16.67%154174.22%
ABNB220715C001300002022-06-28 2:13PM EDT2022-07-150.100.080.10-0.05-33.33%1098762.50%
ABNB220722C001300002022-06-28 1:25PM EDT2022-07-220.180.120.29-0.14-43.75%26859.86%
ABNB220729C001300002022-06-28 3:04PM EDT2022-07-290.330.300.38-0.20-37.74%2229057.76%
ABNB220805C001300002022-06-28 10:37AM EDT2022-08-051.060.600.75+0.11+11.58%33160.30%
ABNB220819C001300002022-06-28 3:26PM EDT2022-08-191.321.281.36-0.52-28.26%8442261.11%
ABNB220916C001300002022-06-28 1:44PM EDT2022-09-162.442.352.44-0.56-18.67%2398159.09%
ABNB221021C001300002022-06-28 3:48PM EDT2022-10-213.853.803.90-0.70-15.38%391,50558.47%
ABNB221216C001300002022-06-28 2:40PM EDT2022-12-166.056.056.25-0.95-13.57%8126958.36%
ABNB230120C001300002022-06-28 3:33PM EDT2023-01-207.257.157.30-1.05-12.65%221,93957.31%
ABNB230616C001300002022-06-28 1:22PM EDT2023-06-1612.1411.6012.20-1.96-13.90%113056.73%
ABNB240119C001300002022-06-24 11:10AM EDT2024-01-1920.7016.8519.250.00-219057.43%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001300002022-06-22 3:45PM EDT2022-07-0130.5332.0532.750.00-13178.91%
ABNB220708P001300002022-06-24 12:21PM EDT2022-07-0826.9931.9533.000.00-21059.38%
ABNB220715P001300002022-06-28 1:26PM EDT2022-07-1531.9532.1032.95+3.08+10.67%382658.59%
ABNB220722P001300002022-06-21 11:32AM EDT2022-07-2226.6732.1032.950.00-12070.41%
ABNB220729P001300002022-06-27 9:52AM EDT2022-07-2930.0632.0533.200.00-11150.29%
ABNB220819P001300002022-06-28 9:38AM EDT2022-08-1928.6033.3033.80-1.64-5.42%1857.91%
ABNB220916P001300002022-06-28 10:15AM EDT2022-09-1629.5534.2534.50-1.55-4.98%250554.92%
ABNB221021P001300002022-06-23 9:58AM EDT2022-10-2137.4035.2035.700.00-231553.17%
ABNB221216P001300002022-06-28 1:10PM EDT2022-12-1636.4537.2037.55+1.95+5.65%161852.91%
ABNB230120P001300002022-06-28 3:04PM EDT2023-01-2038.0937.9538.30+2.39+6.69%14,57051.25%
ABNB230616P001300002022-06-28 11:39AM EDT2023-06-1639.6040.9041.70+1.22+3.18%57449.49%
ABNB240119P001300002022-06-27 3:57PM EDT2024-01-1942.6044.3044.950.00-131745.91%