Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.212,95 +1.245,19 (+1,86%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00135000 | 2024-07-26 11:10AM EDT | 2024-08-02 | 5.80 | 5.75 | 7.00 | -1.40 | -19.44% | 4 | 23 | 51.81% |
| ABNB240809C00135000 | 2024-07-25 3:59PM EDT | 2024-08-09 | 9.74 | 9.25 | 9.50 | 0.00 | - | 5 | 3 | 60.61% |
| ABNB240816C00135000 | 2024-07-26 3:19PM EDT | 2024-08-16 | 9.60 | 9.85 | 10.05 | -1.40 | -12.73% | 54 | 49 | 54.07% |
| ABNB240823C00135000 | 2024-07-26 10:42AM EDT | 2024-08-23 | 10.50 | 10.20 | 10.80 | -0.64 | -5.75% | 3 | 2 | 50.59% |
| ABNB240830C00135000 | 2024-07-25 1:27PM EDT | 2024-08-30 | 10.80 | 10.70 | 11.10 | -0.80 | -6.90% | 10 | 3 | 48.90% |
| ABNB240920C00135000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 12.20 | 12.15 | 12.40 | -0.20 | -1.61% | 22 | 744 | 44.89% |
| ABNB241018C00135000 | 2024-07-15 9:30AM EDT | 2024-10-18 | 17.84 | 13.75 | 14.65 | 0.00 | - | 2 | 93 | 45.40% |
| ABNB241115C00135000 | 2024-07-16 3:51PM EDT | 2024-11-15 | 23.60 | 15.95 | 17.15 | 0.00 | - | 96 | 224 | 47.70% |
| ABNB250117C00135000 | 2024-07-25 11:42AM EDT | 2025-01-17 | 19.05 | 18.50 | 19.55 | 0.00 | - | 12 | 471 | 44.59% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 2025-03-21 | 29.45 | 27.05 | 27.65 | 0.00 | - | 1 | 13 | 56.26% |
| ABNB250620C00135000 | 2024-07-26 10:41AM EDT | 2025-06-20 | 25.00 | 24.90 | 25.35 | -1.00 | -3.85% | 1 | 49 | 43.90% |
| ABNB260116C00135000 | 2024-07-02 1:19PM EDT | 2026-01-16 | 42.70 | 31.25 | 32.00 | 0.00 | - | 1 | 86 | 44.59% |
| ABNB261218C00135000 | 2024-07-15 3:44PM EDT | 2026-12-18 | 44.90 | 39.50 | 40.65 | 0.00 | - | 3 | 78 | 45.71% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00135000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.82 | 0.73 | 0.82 | -0.27 | -24.77% | 149 | 458 | 34.42% |
| ABNB240809P00135000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 4.25 | 4.00 | 4.15 | -0.02 | -0.47% | 233 | 210 | 58.66% |
| ABNB240816P00135000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 4.56 | 4.45 | 4.60 | -0.04 | -0.87% | 156 | 1,187 | 51.49% |
| ABNB240823P00135000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 5.17 | 4.80 | 5.05 | +0.54 | +11.66% | 5 | 103 | 48.19% |
| ABNB240830P00135000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 5.22 | 4.15 | 5.45 | +0.02 | +0.38% | 5 | 27 | 45.56% |
| ABNB240906P00135000 | 2024-07-26 1:31PM EDT | 2024-09-06 | 5.80 | 5.25 | 5.90 | +0.55 | +10.48% | 7 | - | 44.09% |
| ABNB240920P00135000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 6.11 | 6.10 | 6.25 | +0.05 | +0.83% | 22 | 1,594 | 39.87% |
| ABNB241018P00135000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 7.20 | 7.15 | 7.30 | +0.11 | +1.55% | 48 | 1,160 | 36.66% |
| ABNB241115P00135000 | 2024-07-26 10:36AM EDT | 2024-11-15 | 8.82 | 8.80 | 9.05 | +0.07 | +0.80% | 14 | 564 | 37.65% |
| ABNB250117P00135000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 10.50 | 9.35 | 10.60 | +0.30 | +2.94% | 18 | 3,639 | 34.28% |
| ABNB250321P00135000 | 2024-07-25 11:51AM EDT | 2025-03-21 | 12.20 | 11.55 | 12.55 | 0.00 | - | 5 | 521 | 33.88% |
| ABNB250620P00135000 | 2024-07-26 10:31AM EDT | 2025-06-20 | 14.55 | 13.50 | 14.95 | +1.25 | +9.40% | 9 | 787 | 33.52% |
| ABNB260116P00135000 | 2024-07-24 11:39AM EDT | 2026-01-16 | 16.65 | 17.95 | 18.70 | 0.00 | - | 5 | 931 | 31.94% |
| ABNB261218P00135000 | 2024-07-26 11:40AM EDT | 2026-12-18 | 23.00 | 22.30 | 24.95 | +1.70 | +7.98% | 1 | 56 | 32.65% |
© 2024 Yahoo. Todos os direitos reservados.