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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00135000 | 2022-06-27 9:43AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 215 | 132.81% |
| ABNB220708C00135000 | 2022-06-28 3:14PM EDT | 2022-07-08 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 95 | 151 | 78.91% |
| ABNB220715C00135000 | 2022-06-28 1:32PM EDT | 2022-07-15 | 0.08 | 0.04 | 0.06 | -0.02 | -20.00% | 49 | 5,456 | 64.06% |
| ABNB220722C00135000 | 2022-06-27 11:30AM EDT | 2022-07-22 | 0.18 | 0.07 | 0.22 | 0.00 | - | 1 | 90 | 62.50% |
| ABNB220729C00135000 | 2022-06-28 2:05PM EDT | 2022-07-29 | 0.20 | 0.11 | 0.33 | -0.24 | -54.55% | 5 | 80 | 58.89% |
| ABNB220805C00135000 | 2022-06-27 9:41AM EDT | 2022-08-05 | 1.06 | 0.39 | 0.56 | +1.06 | - | - | 1 | 61.33% |
| ABNB220819C00135000 | 2022-06-28 3:52PM EDT | 2022-08-19 | 0.91 | 0.88 | 0.95 | -0.27 | -22.88% | 8 | 192 | 60.62% |
| ABNB220916C00135000 | 2022-06-28 3:46PM EDT | 2022-09-16 | 1.80 | 1.73 | 1.84 | -0.52 | -22.41% | 13 | 978 | 58.36% |
| ABNB221021C00135000 | 2022-06-28 10:31AM EDT | 2022-10-21 | 3.89 | 3.00 | 3.15 | +0.29 | +8.06% | 12 | 527 | 57.87% |
| ABNB221216C00135000 | 2022-06-28 3:51PM EDT | 2022-12-16 | 5.12 | 5.10 | 5.25 | -0.83 | -13.95% | 38 | 466 | 57.73% |
| ABNB230120C00135000 | 2022-06-28 3:51PM EDT | 2023-01-20 | 6.09 | 5.95 | 6.25 | -0.89 | -12.75% | 1 | 1,732 | 56.36% |
| ABNB230616C00135000 | 2022-06-28 1:55PM EDT | 2023-06-16 | 10.82 | 10.50 | 10.90 | -3.08 | -22.16% | 1 | 75 | 56.24% |
| ABNB240119C00135000 | 2022-06-27 12:19PM EDT | 2024-01-19 | 17.75 | 15.80 | 16.65 | 0.00 | - | 2 | 96 | 55.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00135000 | 2022-06-27 11:18AM EDT | 2022-07-01 | 34.13 | 37.05 | 37.90 | 0.00 | - | 4 | 5 | 118.75% |
| ABNB220708P00135000 | 2022-06-22 10:25AM EDT | 2022-07-08 | 33.73 | 36.95 | 37.90 | 0.00 | - | 1 | 16 | 117.19% |
| ABNB220715P00135000 | 2022-06-27 3:55PM EDT | 2022-07-15 | 34.24 | 37.35 | 37.80 | 0.00 | - | 1 | 5,351 | 70.90% |
| ABNB220722P00135000 | 2022-06-16 3:48PM EDT | 2022-07-22 | 42.45 | 37.00 | 38.00 | 0.00 | - | 4 | 3 | 50.78% |
| ABNB220729P00135000 | 2022-06-24 3:19PM EDT | 2022-07-29 | 31.89 | 36.80 | 38.15 | 0.00 | - | 1 | 1 | 73.34% |
| ABNB220819P00135000 | 2022-06-24 1:55PM EDT | 2022-08-19 | 33.60 | 37.75 | 39.20 | 0.00 | - | 13 | 10 | 62.06% |
| ABNB220916P00135000 | 2022-06-24 2:23PM EDT | 2022-09-16 | 34.27 | 38.50 | 39.00 | 0.00 | - | 401 | 537 | 53.24% |
| ABNB221021P00135000 | 2022-06-27 3:55PM EDT | 2022-10-21 | 36.60 | 39.60 | 39.95 | 0.00 | - | 1 | 137 | 52.64% |
| ABNB221216P00135000 | 2022-06-28 3:50PM EDT | 2022-12-16 | 41.45 | 41.25 | 41.55 | +3.93 | +10.47% | 4 | 1,164 | 51.87% |
| ABNB230120P00135000 | 2022-06-28 3:02PM EDT | 2023-01-20 | 41.80 | 41.90 | 42.20 | +2.45 | +6.23% | 45 | 6,899 | 50.11% |
| ABNB230616P00135000 | 2022-06-22 9:53AM EDT | 2023-06-16 | 43.00 | 44.50 | 45.25 | 0.00 | - | 14 | 141 | 48.07% |
| ABNB240119P00135000 | 2022-06-23 3:04PM EDT | 2024-01-19 | 50.10 | 47.00 | 49.25 | 0.00 | - | 12 | 894 | 46.62% |
© 2022 Yahoo. Todos os direitos reservados.
