ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602C001350002023-05-19 12:20PM EDT2023-06-020.040.000.020.00-37367.19%
ABNB230609C001350002023-05-25 1:31PM EDT2023-06-090.050.030.050.00-110153.13%
ABNB230616C001350002023-05-26 3:40PM EDT2023-06-160.090.080.09+0.01+12.50%263,95747.85%
ABNB230623C001350002023-05-24 10:30AM EDT2023-06-230.170.060.210.00-37947.36%
ABNB230630C001350002023-05-26 11:04AM EDT2023-06-300.190.090.33-0.05-20.83%53645.95%
ABNB230721C001350002023-05-26 3:30PM EDT2023-07-210.560.520.56+0.13+30.23%941,77340.43%
ABNB230818C001350002023-05-26 2:18PM EDT2023-08-181.611.541.62+0.29+21.97%2174743.60%
ABNB231020C001350002023-05-26 2:32PM EDT2023-10-203.403.253.45+0.30+9.68%8337942.76%
ABNB240119C001350002023-05-26 3:59PM EDT2024-01-196.756.556.75+0.75+12.50%321,19145.00%
ABNB240621C001350002023-05-26 3:13PM EDT2024-06-2111.8511.6011.95-0.55-4.44%1610447.54%
ABNB250117C001350002023-05-24 3:52PM EDT2025-01-1717.1517.1518.000.00-11329649.52%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602P001350002023-05-25 9:37AM EDT2023-06-0228.8527.7028.600.00-10114.36%
ABNB230609P001350002023-05-09 11:19AM EDT2023-06-0911.4527.8528.700.00--058.98%
ABNB230616P001350002023-05-25 3:14PM EDT2023-06-1630.5527.8028.550.00-794460.99%
ABNB230623P001350002023-05-09 10:36AM EDT2023-06-2312.6627.7028.600.00--053.91%
ABNB230721P001350002023-05-25 10:40AM EDT2023-07-2130.1527.9528.650.00-17338.72%
ABNB230818P001350002023-05-25 2:11PM EDT2023-08-1831.0528.5028.850.00-117634.23%
ABNB231020P001350002023-05-26 1:45PM EDT2023-10-2029.5229.3530.00+0.82+2.86%330134.07%
ABNB240119P001350002023-05-25 3:27PM EDT2024-01-1933.2131.1531.650.00-11,48833.63%
ABNB240621P001350002023-05-26 9:38AM EDT2024-06-2134.0033.8034.50-2.00-5.56%316333.95%
ABNB250117P001350002023-05-02 1:37PM EDT2025-01-1732.0536.9037.850.00-56334.03%