Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00130000 | 2022-06-28 9:58AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 232 | 118.75% |
| ABNB220708C00130000 | 2022-06-28 11:06AM EDT | 2022-07-08 | 0.07 | 0.03 | 0.06 | +0.01 | +16.67% | 1 | 541 | 74.22% |
| ABNB220715C00130000 | 2022-06-28 2:13PM EDT | 2022-07-15 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 10 | 987 | 62.50% |
| ABNB220722C00130000 | 2022-06-28 1:25PM EDT | 2022-07-22 | 0.18 | 0.12 | 0.29 | -0.14 | -43.75% | 2 | 68 | 59.86% |
| ABNB220729C00130000 | 2022-06-28 3:04PM EDT | 2022-07-29 | 0.33 | 0.30 | 0.38 | -0.20 | -37.74% | 22 | 290 | 57.76% |
| ABNB220805C00130000 | 2022-06-28 10:37AM EDT | 2022-08-05 | 1.06 | 0.60 | 0.75 | +0.11 | +11.58% | 3 | 31 | 60.30% |
| ABNB220819C00130000 | 2022-06-28 3:26PM EDT | 2022-08-19 | 1.32 | 1.28 | 1.36 | -0.52 | -28.26% | 84 | 422 | 61.11% |
| ABNB220916C00130000 | 2022-06-28 1:44PM EDT | 2022-09-16 | 2.44 | 2.35 | 2.44 | -0.56 | -18.67% | 23 | 981 | 59.09% |
| ABNB221021C00130000 | 2022-06-28 3:48PM EDT | 2022-10-21 | 3.85 | 3.80 | 3.90 | -0.70 | -15.38% | 39 | 1,505 | 58.47% |
| ABNB221216C00130000 | 2022-06-28 2:40PM EDT | 2022-12-16 | 6.05 | 6.05 | 6.25 | -0.95 | -13.57% | 81 | 269 | 58.36% |
| ABNB230120C00130000 | 2022-06-28 3:33PM EDT | 2023-01-20 | 7.25 | 7.15 | 7.30 | -1.05 | -12.65% | 22 | 1,939 | 57.31% |
| ABNB230616C00130000 | 2022-06-28 1:22PM EDT | 2023-06-16 | 12.14 | 11.60 | 12.20 | -1.96 | -13.90% | 1 | 130 | 56.73% |
| ABNB240119C00130000 | 2022-06-24 11:10AM EDT | 2024-01-19 | 20.70 | 16.85 | 19.25 | 0.00 | - | 2 | 190 | 57.43% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00130000 | 2022-06-22 3:45PM EDT | 2022-07-01 | 30.53 | 32.05 | 32.75 | 0.00 | - | 1 | 3 | 178.91% |
| ABNB220708P00130000 | 2022-06-24 12:21PM EDT | 2022-07-08 | 26.99 | 31.95 | 33.00 | 0.00 | - | 2 | 10 | 59.38% |
| ABNB220715P00130000 | 2022-06-28 1:26PM EDT | 2022-07-15 | 31.95 | 32.10 | 32.95 | +3.08 | +10.67% | 3 | 826 | 58.59% |
| ABNB220722P00130000 | 2022-06-21 11:32AM EDT | 2022-07-22 | 26.67 | 32.10 | 32.95 | 0.00 | - | 1 | 20 | 70.41% |
| ABNB220729P00130000 | 2022-06-27 9:52AM EDT | 2022-07-29 | 30.06 | 32.05 | 33.20 | 0.00 | - | 1 | 11 | 50.29% |
| ABNB220819P00130000 | 2022-06-28 9:38AM EDT | 2022-08-19 | 28.60 | 33.30 | 33.80 | -1.64 | -5.42% | 1 | 8 | 57.91% |
| ABNB220916P00130000 | 2022-06-28 10:15AM EDT | 2022-09-16 | 29.55 | 34.25 | 34.50 | -1.55 | -4.98% | 2 | 505 | 54.92% |
| ABNB221021P00130000 | 2022-06-23 9:58AM EDT | 2022-10-21 | 37.40 | 35.20 | 35.70 | 0.00 | - | 2 | 315 | 53.17% |
| ABNB221216P00130000 | 2022-06-28 1:10PM EDT | 2022-12-16 | 36.45 | 37.20 | 37.55 | +1.95 | +5.65% | 1 | 618 | 52.91% |
| ABNB230120P00130000 | 2022-06-28 3:04PM EDT | 2023-01-20 | 38.09 | 37.95 | 38.30 | +2.39 | +6.69% | 1 | 4,570 | 51.25% |
| ABNB230616P00130000 | 2022-06-28 11:39AM EDT | 2023-06-16 | 39.60 | 40.90 | 41.70 | +1.22 | +3.18% | 5 | 74 | 49.49% |
| ABNB240119P00130000 | 2022-06-27 3:57PM EDT | 2024-01-19 | 42.60 | 44.30 | 44.95 | 0.00 | - | 1 | 317 | 45.91% |
© 2022 Yahoo. Todos os direitos reservados.
