Mercado fechará em 2 h 6 min
BOVESPA
124.921,45 -226,62 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.543,80 -89,95 (-0,16%) PETROLEO CRU
82,66 -0,70 (-0,84%) OURO
2.336,40 -5,70 (-0,24%) Bitcoin USD
64.852,62 -1.915,04 (-2,87%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:54PM EDT. Mercado aberto.
Preço de exercício:135.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00135000 | 2024-04-19 12:32PM EDT | 2024-04-26 | 21.60 | 26.45 | 28.35 | 0.00 | - | 1 | 18 | 153.22% |
| ABNB240503C00135000 | 2024-04-16 2:04PM EDT | 2024-05-03 | 22.21 | 26.20 | 28.80 | 0.00 | - | 1 | 31 | 94.09% |
| ABNB240510C00135000 | 2024-04-22 9:40AM EDT | 2024-05-10 | 22.25 | 27.60 | 28.80 | 0.00 | - | 1 | 4 | 61.38% |
| ABNB240517C00135000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 26.95 | 28.35 | 29.00 | 0.00 | - | 2 | 39 | 59.03% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 2024-05-24 | 23.30 | 28.25 | 29.60 | 0.00 | - | - | 1 | 54.88% |
| ABNB240621C00135000 | 2024-04-19 12:16PM EDT | 2024-06-21 | 25.90 | 30.20 | 30.50 | 0.00 | - | 12 | 775 | 50.02% |
| ABNB240719C00135000 | 2024-04-04 3:39PM EDT | 2024-07-19 | 29.75 | 31.15 | 31.90 | 0.00 | - | 3 | 92 | 48.91% |
| ABNB240920C00135000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 35.11 | 34.80 | 35.45 | +1.96 | +5.91% | 2 | 334 | 49.13% |
| ABNB241018C00135000 | 2024-04-15 1:36PM EDT | 2024-10-18 | 32.10 | 36.55 | 36.80 | 0.00 | - | 1 | 5 | 48.99% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.83 | 40.85 | 41.55 | 0.00 | - | 1 | 328 | 50.56% |
| ABNB250321C00135000 | 2024-04-22 3:00PM EDT | 2025-03-21 | 39.45 | 43.30 | 44.00 | 0.00 | - | 6 | 12 | 50.35% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 2025-06-20 | 47.48 | 47.30 | 47.90 | 0.00 | - | 4 | 46 | 50.85% |
| ABNB260116C00135000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 49.66 | 54.05 | 55.00 | 0.00 | - | 1 | 82 | 51.34% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 2026-12-18 | 62.35 | 62.55 | 64.60 | 0.00 | - | 2 | 27 | 51.90% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00135000 | 2024-04-22 1:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 184 | 84.77% |
| ABNB240503P00135000 | 2024-04-24 10:35AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.12 | -0.04 | -33.33% | 22 | 342 | 50.78% |
| ABNB240510P00135000 | 2024-04-24 10:07AM EDT | 2024-05-10 | 0.58 | 0.57 | 0.63 | -0.11 | -15.94% | 7 | 145 | 58.74% |
| ABNB240517P00135000 | 2024-04-24 11:32AM EDT | 2024-05-17 | 0.83 | 0.78 | 0.83 | -0.09 | -9.78% | 78 | 284 | 53.13% |
| ABNB240524P00135000 | 2024-04-24 11:36AM EDT | 2024-05-24 | 1.09 | 1.03 | 1.11 | -0.21 | -16.15% | 1 | 24 | 50.37% |
| ABNB240531P00135000 | 2024-04-24 9:35AM EDT | 2024-05-31 | 1.00 | 1.22 | 1.31 | -0.55 | -35.48% | 1 | 17 | 48.17% |
| ABNB240621P00135000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 1.70 | 1.88 | 2.09 | -0.47 | -21.66% | 3 | 1,610 | 44.74% |
| ABNB240719P00135000 | 2024-04-22 12:23PM EDT | 2024-07-19 | 3.87 | 2.68 | 2.84 | 0.00 | - | 4 | 1,301 | 41.05% |
| ABNB240920P00135000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 5.35 | 5.00 | 5.10 | 0.00 | - | 22 | 1,253 | 39.67% |
| ABNB241018P00135000 | 2024-04-24 10:34AM EDT | 2024-10-18 | 5.75 | 5.80 | 5.90 | -0.40 | -6.50% | 1 | 284 | 38.92% |
| ABNB250117P00135000 | 2024-04-24 10:00AM EDT | 2025-01-17 | 8.36 | 8.45 | 8.70 | -0.67 | -7.42% | 10 | 2,430 | 38.43% |
| ABNB250321P00135000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 12.20 | 10.10 | 10.40 | 0.00 | - | 2 | 51 | 38.12% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 2025-06-20 | 13.55 | 12.35 | 12.70 | 0.00 | - | 2 | 131 | 37.91% |
| ABNB260116P00135000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 17.10 | 16.15 | 16.65 | 0.00 | - | 61 | 955 | 36.68% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 23.45 | 20.60 | 21.75 | 0.00 | - | 1 | 19 | 35.49% |
© 2024 Yahoo. Todos os direitos reservados.