Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:135.00
Opções de comprapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00135000 | 2022-01-25 3:20PM EST | 2022-01-28 | 12.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ABNB220204C00135000 | 2022-01-25 3:38PM EST | 2022-02-04 | 13.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB220211C00135000 | 2022-01-25 3:37PM EST | 2022-02-11 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB220218C00135000 | 2022-01-25 2:26PM EST | 2022-02-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220225C00135000 | 2022-01-25 11:17AM EST | 2022-02-25 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220304C00135000 | 2022-01-24 1:45PM EST | 2022-03-04 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB220318C00135000 | 2022-01-25 3:54PM EST | 2022-03-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABNB220414C00135000 | 2022-01-25 2:33PM EST | 2022-04-14 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB220520C00135000 | 2022-01-24 3:11PM EST | 2022-05-20 | 25.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ABNB220617C00135000 | 2022-01-25 12:11PM EST | 2022-06-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB220715C00135000 | 2022-01-24 1:09PM EST | 2022-07-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB221216C00135000 | 2022-01-10 10:14AM EST | 2022-12-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB230120C00135000 | 2022-01-25 12:32PM EST | 2023-01-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240119C00135000 | 2022-01-25 12:50PM EST | 2024-01-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00135000 | 2022-01-25 3:59PM EST | 2022-01-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 12.50% |
| ABNB220204P00135000 | 2022-01-25 3:57PM EST | 2022-02-04 | 3.50 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| ABNB220211P00135000 | 2022-01-25 3:59PM EST | 2022-02-11 | 4.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ABNB220218P00135000 | 2022-01-25 3:52PM EST | 2022-02-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ABNB220225P00135000 | 2022-01-25 1:17PM EST | 2022-02-25 | 7.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ABNB220304P00135000 | 2022-01-25 3:52PM EST | 2022-03-04 | 8.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ABNB220318P00135000 | 2022-01-25 3:34PM EST | 2022-03-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| ABNB220414P00135000 | 2022-01-25 1:59PM EST | 2022-04-14 | 12.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ABNB220520P00135000 | 2022-01-25 2:31PM EST | 2022-05-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB220617P00135000 | 2022-01-25 10:42AM EST | 2022-06-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ABNB220715P00135000 | 2022-01-25 11:06AM EST | 2022-07-15 | 17.55 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| ABNB221216P00135000 | 2022-01-21 11:44AM EST | 2022-12-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB230120P00135000 | 2022-01-25 11:53AM EST | 2023-01-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ABNB240119P00135000 | 2022-01-25 1:05PM EST | 2024-01-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 1.56% |
© 2022 Yahoo. Todos os direitos reservados.
