Mercado abrirá em 8 h 44 min
BOVESPA
127.331,12 +1.165,48 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.060,01 +1.267,20 (+2,40%) PETROLEO CRU
75,84 -0,12 (-0,16%) OURO
2.059,30 +2,10 (+0,10%) Bitcoin USD
38.123,02 -17,80 (-0,05%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:135.00
Opções de comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201C00135000 | 2023-11-30 1:10PM EST | 2023-12-01 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 49 | 861 | 61.33% |
| ABNB231208C00135000 | 2023-11-30 3:59PM EST | 2023-12-08 | 0.35 | 0.34 | 0.38 | -0.06 | -14.63% | 510 | 1,036 | 36.67% |
| ABNB231215C00135000 | 2023-11-30 3:54PM EST | 2023-12-15 | 0.89 | 0.87 | 0.93 | -0.05 | -5.32% | 193 | 2,923 | 35.82% |
| ABNB231222C00135000 | 2023-11-30 3:39PM EST | 2023-12-22 | 1.27 | 1.27 | 1.40 | -0.20 | -13.61% | 10 | 109 | 34.82% |
| ABNB231229C00135000 | 2023-11-30 3:08PM EST | 2023-12-29 | 1.60 | 1.52 | 1.84 | -0.20 | -11.11% | 44 | 129 | 34.24% |
| ABNB240105C00135000 | 2023-11-30 9:42AM EST | 2024-01-05 | 2.23 | 2.14 | 2.28 | -0.09 | -3.88% | 3 | 9 | 34.06% |
| ABNB240119C00135000 | 2023-11-30 3:25PM EST | 2024-01-19 | 3.15 | 3.10 | 3.25 | -0.07 | -2.17% | 178 | 3,400 | 34.82% |
| ABNB240216C00135000 | 2023-11-30 1:07PM EST | 2024-02-16 | 5.65 | 5.80 | 6.00 | -0.30 | -5.04% | 28 | 576 | 40.42% |
| ABNB240315C00135000 | 2023-11-30 3:45PM EST | 2024-03-15 | 7.35 | 7.45 | 7.60 | -0.80 | -9.82% | 126 | 289 | 40.71% |
| ABNB240419C00135000 | 2023-11-30 9:46AM EST | 2024-04-19 | 9.30 | 9.15 | 9.30 | -0.45 | -4.62% | 4 | 1,160 | 40.80% |
| ABNB240621C00135000 | 2023-11-28 11:38AM EST | 2024-06-21 | 12.40 | 12.45 | 12.75 | -1.14 | -8.42% | 1 | 429 | 43.11% |
| ABNB240920C00135000 | 2023-11-24 10:48AM EST | 2024-09-20 | 18.25 | 15.95 | 16.70 | 0.00 | - | 9 | 238 | 44.57% |
| ABNB250117C00135000 | 2023-11-30 3:53PM EST | 2025-01-17 | 21.05 | 21.00 | 21.25 | -1.85 | -8.08% | 6 | 335 | 46.12% |
| ABNB250620C00135000 | 2023-10-26 11:19AM EST | 2025-06-20 | 22.95 | 27.45 | 28.25 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB260116C00135000 | 2023-11-29 1:18PM EST | 2026-01-16 | 32.67 | 30.40 | 33.30 | 0.00 | - | 20 | 21 | 50.35% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201P00135000 | 2023-11-28 3:29PM EST | 2023-12-01 | 8.55 | 8.45 | 9.20 | +0.65 | +8.23% | 22 | 40 | 83.98% |
| ABNB231208P00135000 | 2023-11-28 9:53AM EST | 2023-12-08 | 8.05 | 8.15 | 9.00 | -1.00 | -11.05% | 4 | 8 | 35.55% |
| ABNB231215P00135000 | 2023-11-30 1:15PM EST | 2023-12-15 | 9.90 | 8.90 | 9.40 | +0.83 | +9.15% | 13 | 1,144 | 33.01% |
| ABNB231222P00135000 | 2023-11-27 3:22PM EST | 2023-12-22 | 7.70 | 9.35 | 9.90 | 0.00 | - | 1 | 2 | 33.11% |
| ABNB231229P00135000 | 2023-11-30 9:53AM EST | 2023-12-29 | 9.87 | 9.70 | 10.35 | +1.77 | +21.85% | 1 | 1 | 32.94% |
| ABNB240119P00135000 | 2023-11-30 2:51PM EST | 2024-01-19 | 11.00 | 10.75 | 11.30 | +0.53 | +5.06% | 196 | 1,876 | 31.14% |
| ABNB240216P00135000 | 2023-11-30 3:35PM EST | 2024-02-16 | 13.30 | 12.90 | 13.40 | +0.35 | +2.70% | 1,101 | 499 | 34.78% |
| ABNB240315P00135000 | 2023-11-29 11:57AM EST | 2024-03-15 | 13.98 | 14.20 | 14.35 | 0.00 | - | 37 | 525 | 33.50% |
| ABNB240419P00135000 | 2023-11-27 9:59AM EST | 2024-04-19 | 15.10 | 15.25 | 15.50 | 0.00 | - | 13 | 89 | 32.84% |
| ABNB240621P00135000 | 2023-11-16 11:12AM EST | 2024-06-21 | 18.20 | 17.05 | 17.90 | 0.00 | - | 1 | 657 | 33.77% |
| ABNB240920P00135000 | 2023-11-29 10:52AM EST | 2024-09-20 | 19.65 | 19.80 | 20.85 | 0.00 | - | 31 | 326 | 34.63% |
| ABNB250117P00135000 | 2023-11-29 2:12PM EST | 2025-01-17 | 22.40 | 22.65 | 23.00 | 0.00 | - | 1 | 254 | 33.25% |
| ABNB250620P00135000 | 2023-11-28 3:58PM EST | 2025-06-20 | 25.30 | 25.70 | 27.70 | 0.00 | - | 1 | 14 | 35.87% |
| ABNB260116P00135000 | 2023-11-15 2:42PM EST | 2026-01-16 | 28.95 | 28.85 | 30.25 | 0.00 | - | 25 | 98 | 34.14% |
© 2023 Yahoo. Todos os direitos reservados.