Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
142,71-1,39 (-0,96%)
No fechamento: 04:00PM EDT
142,55 -0,16 (-0,11%)
Pós-fechamento: 05:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240524C001350002024-05-22 1:51PM EDT2024-05-248.907.608.10-2.98-25.08%11052.25%
ABNB240607C001350002024-05-22 10:07AM EDT2024-06-079.008.459.10-3.28-26.71%2334.77%
ABNB240621C001350002024-05-22 1:19PM EDT2024-06-2110.549.459.80-1.72-14.03%190431.19%
ABNB240719C001350002024-05-22 2:17PM EDT2024-07-1911.4011.0511.90-2.75-19.43%3012133.33%
ABNB240920C001350002024-05-22 1:37PM EDT2024-09-2015.8315.9016.20-1.47-8.50%433537.39%
ABNB241018C001350002024-05-21 3:43PM EDT2024-10-1817.4017.1017.55-1.42-7.55%261237.67%
ABNB250117C001350002024-05-22 3:56PM EDT2025-01-1722.7021.9022.90-1.15-4.82%1934441.96%
ABNB250321C001350002024-05-09 12:37PM EDT2025-03-2129.4525.3026.700.00-21345.09%
ABNB250620C001350002024-05-17 12:27PM EDT2025-06-2032.1527.3029.850.00-14845.20%
ABNB260116C001350002024-05-20 10:47AM EDT2026-01-1638.8035.6536.750.00-168446.61%
ABNB261218C001350002024-05-20 10:17AM EDT2026-12-1847.7743.9546.100.00-56448.57%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240524P001350002024-05-22 12:52PM EDT2024-05-240.040.030.15-0.01-20.00%747440.82%
ABNB240531P001350002024-05-22 3:51PM EDT2024-05-310.240.210.26+0.09+60.00%2043925.54%
ABNB240607P001350002024-05-22 2:24PM EDT2024-06-070.580.550.62+0.16+38.10%926225.44%
ABNB240614P001350002024-05-22 3:14PM EDT2024-06-140.981.001.08+0.25+34.25%1722526.32%
ABNB240621P001350002024-05-22 3:51PM EDT2024-06-211.351.271.35+0.33+32.35%3144,11825.43%
ABNB240628P001350002024-05-22 3:40PM EDT2024-06-281.571.501.84+0.17+12.14%4913126.47%
ABNB240719P001350002024-05-22 3:55PM EDT2024-07-192.552.542.61+0.44+20.85%441,92825.38%
ABNB240920P001350002024-05-22 3:55PM EDT2024-09-205.915.906.05+0.41+7.45%51,37929.42%
ABNB241018P001350002024-05-21 2:51PM EDT2024-10-186.406.507.000.00-2029729.35%
ABNB250117P001350002024-05-22 2:21PM EDT2025-01-1710.159.6010.50+0.60+6.28%292,96231.24%
ABNB250321P001350002024-05-16 1:47PM EDT2025-03-2111.1711.9012.450.00-145031.80%
ABNB250620P001350002024-05-22 12:33PM EDT2025-06-2014.4014.4014.80+0.50+3.60%16131932.10%
ABNB260116P001350002024-05-20 3:54PM EDT2026-01-1617.4517.1019.050.00-192032.07%
ABNB261218P001350002024-05-20 10:17AM EDT2026-12-1822.6721.7524.050.00-106231.55%