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
69.195,10 +1.274,85 (+1,88%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00140000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.57 | 2.58 | 2.67 | -0.73 | -22.12% | 326 | 159 | 33.86% |
| ABNB240809C00140000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 6.60 | 6.45 | 6.65 | -0.32 | -4.62% | 220 | 244 | 59.42% |
| ABNB240816C00140000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 7.19 | 7.10 | 7.25 | -0.46 | -6.01% | 205 | 317 | 53.20% |
| ABNB240823C00140000 | 2024-07-26 12:06PM EDT | 2024-08-23 | 7.84 | 7.50 | 8.75 | -0.61 | -7.22% | 2 | 59 | 52.22% |
| ABNB240830C00140000 | 2024-07-26 12:29PM EDT | 2024-08-30 | 7.65 | 8.00 | 8.35 | -0.89 | -10.42% | 3 | - | 48.01% |
| ABNB240920C00140000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 9.30 | 9.40 | 9.60 | -0.47 | -4.81% | 22 | 260 | 43.69% |
| ABNB241018C00140000 | 2024-07-26 2:58PM EDT | 2024-10-18 | 11.05 | 11.00 | 11.25 | -0.65 | -5.56% | 34 | 178 | 41.85% |
| ABNB241115C00140000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 13.34 | 13.30 | 13.50 | -0.66 | -4.71% | 16 | 177 | 43.56% |
| ABNB250117C00140000 | 2024-07-26 11:31AM EDT | 2025-01-17 | 15.70 | 15.85 | 16.20 | -0.96 | -5.76% | 65 | 1,082 | 41.88% |
| ABNB250321C00140000 | 2024-07-26 12:47PM EDT | 2025-03-21 | 18.78 | 18.80 | 20.10 | -7.87 | -29.53% | 1 | 9 | 44.67% |
| ABNB250620C00140000 | 2024-07-25 9:57AM EDT | 2025-06-20 | 22.50 | 22.35 | 22.80 | 0.00 | - | 2 | 272 | 43.18% |
| ABNB260116C00140000 | 2024-07-25 1:18PM EDT | 2026-01-16 | 29.90 | 28.35 | 29.50 | 0.00 | - | 1 | 133 | 43.88% |
| ABNB261218C00140000 | 2024-07-25 12:05PM EDT | 2026-12-18 | 37.45 | 37.10 | 38.40 | -0.05 | -0.13% | 1 | 34 | 45.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00140000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.47 | 2.38 | 2.46 | -0.40 | -13.94% | 338 | 1,277 | 32.45% |
| ABNB240809P00140000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 6.34 | 6.20 | 6.35 | +0.14 | +2.26% | 143 | 777 | 57.84% |
| ABNB240816P00140000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.80 | +0.11 | +1.67% | 510 | 2,680 | 50.59% |
| ABNB240823P00140000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 7.25 | 6.25 | 7.30 | +0.15 | +2.11% | 5 | 77 | 47.53% |
| ABNB240830P00140000 | 2024-07-25 1:52PM EDT | 2024-08-30 | 7.47 | 7.20 | 7.80 | +0.29 | +4.04% | 2 | 34 | 45.41% |
| ABNB240906P00140000 | 2024-07-25 3:16PM EDT | 2024-09-06 | 7.28 | 7.55 | 8.10 | -0.46 | -5.94% | - | - | 43.04% |
| ABNB240920P00140000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 8.46 | 8.30 | 8.50 | +0.09 | +1.08% | 57 | 2,100 | 39.11% |
| ABNB241018P00140000 | 2024-07-26 12:00PM EDT | 2024-10-18 | 9.40 | 9.40 | 9.60 | -0.05 | -0.53% | 37 | 1,252 | 36.05% |
| ABNB241115P00140000 | 2024-07-26 1:30PM EDT | 2024-11-15 | 10.95 | 11.10 | 11.35 | +0.15 | +1.39% | 15 | 2,301 | 36.90% |
| ABNB250117P00140000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 12.55 | 12.65 | 12.90 | +0.25 | +2.03% | 5 | 5,088 | 33.56% |
| ABNB250321P00140000 | 2024-07-26 11:02AM EDT | 2025-03-21 | 14.60 | 13.55 | 14.85 | -0.20 | -1.35% | 9 | 494 | 33.14% |
| ABNB250620P00140000 | 2024-07-26 1:16PM EDT | 2025-06-20 | 16.95 | 16.90 | 17.25 | +0.30 | +1.80% | 42 | 699 | 32.76% |
| ABNB260116P00140000 | 2024-07-25 12:46PM EDT | 2026-01-16 | 20.40 | 20.50 | 21.05 | 0.00 | - | 3 | 713 | 31.28% |
| ABNB261218P00140000 | 2024-07-24 12:39PM EDT | 2026-12-18 | 25.00 | 24.60 | 26.20 | +1.00 | +4.17% | 1 | 63 | 30.65% |
© 2024 Yahoo. Todos os direitos reservados.