Mercado abrirá em 5 h 43 min
BOVESPA
100.922,89 -1.058,64 (-1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.925,61 -580,09 (-1,10%) PETROLEO CRU
67,08 -0,56 (-0,83%) OURO
1.980,00 -2,80 (-0,14%) Bitcoin USD
27.439,65 -532,44 (-1,90%)
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 comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324C00130000 | 2023-03-20 3:43PM EDT | 2023-03-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| ABNB230331C00130000 | 2023-03-20 3:54PM EDT | 2023-03-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| ABNB230406C00130000 | 2023-03-20 3:45PM EDT | 2023-04-06 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABNB230414C00130000 | 2023-03-20 12:59PM EDT | 2023-04-14 | 1.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ABNB230421C00130000 | 2023-03-20 3:50PM EDT | 2023-04-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| ABNB230428C00130000 | 2023-03-20 2:29PM EDT | 2023-04-28 | 2.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABNB230519C00130000 | 2023-03-20 3:42PM EDT | 2023-05-19 | 5.29 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| ABNB230616C00130000 | 2023-03-20 1:59PM EDT | 2023-06-16 | 6.86 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| ABNB230721C00130000 | 2023-03-20 2:19PM EDT | 2023-07-21 | 8.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ABNB230818C00130000 | 2023-03-17 12:37PM EDT | 2023-08-18 | 10.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ABNB231020C00130000 | 2023-03-17 10:57AM EDT | 2023-10-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB240119C00130000 | 2023-03-20 3:30PM EDT | 2024-01-19 | 16.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB240621C00130000 | 2023-03-13 3:59PM EDT | 2024-06-21 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250117C00130000 | 2023-03-20 12:18PM EDT | 2025-01-17 | 27.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324P00130000 | 2023-03-17 12:25PM EDT | 2023-03-24 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230331P00130000 | 2023-03-20 3:50PM EDT | 2023-03-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ABNB230406P00130000 | 2023-03-20 10:30AM EDT | 2023-04-06 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230414P00130000 | 2023-03-15 10:53AM EDT | 2023-04-14 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230421P00130000 | 2023-03-20 1:42PM EDT | 2023-04-21 | 13.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB230428P00130000 | 2023-03-14 9:39AM EDT | 2023-04-28 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230519P00130000 | 2023-03-20 3:31PM EDT | 2023-05-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB230616P00130000 | 2023-03-20 2:50PM EDT | 2023-06-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB230721P00130000 | 2023-03-20 3:52PM EDT | 2023-07-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABNB230818P00130000 | 2023-03-15 10:04AM EDT | 2023-08-18 | 23.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB231020P00130000 | 2023-03-13 3:50PM EDT | 2023-10-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00130000 | 2023-03-20 12:56PM EDT | 2024-01-19 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00130000 | 2023-03-20 2:19PM EDT | 2024-06-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| ABNB250117P00130000 | 2023-03-13 11:34AM EDT | 2025-01-17 | 32.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
