Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,18-1,32 (-0,77%)
No fechamento: 4:00PM EDT
169,30 +0,12 (+0,07%)
Pós-fechamento: 05:08PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001400002021-10-15 3:58PM EDT2021-10-1529.0029.0029.55-2.22-7.11%152,042173.44%
ABNB211022C001400002021-10-15 3:42PM EDT2021-10-2229.0028.8529.50-1.90-6.15%3775.49%
ABNB211029C001400002021-10-13 11:51AM EDT2021-10-2934.6528.7529.800.00-1363.48%
ABNB211112C001400002021-10-15 3:11PM EDT2021-11-1229.9529.3530.55-2.00-6.26%2256.08%
ABNB211119C001400002021-10-15 9:33AM EDT2021-11-1932.8029.7530.45-2.10-6.02%11,62649.24%
ABNB220121C001400002021-10-15 11:06AM EDT2022-01-2135.4032.6033.35-0.40-1.12%12,30544.60%
ABNB220414C001400002021-10-15 1:37PM EDT2022-04-1438.3734.8037.10+3.97+11.54%13244.07%
ABNB220617C001400002021-10-13 3:17PM EDT2022-06-1743.5039.1539.700.00-397444.03%
ABNB230120C001400002021-10-14 9:49AM EDT2023-01-2050.6346.3047.200.00-289744.35%
ABNB240119C001400002021-09-28 10:25AM EDT2024-01-1958.6151.9560.650.00-2549.22%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001400002021-10-14 11:55AM EDT2021-10-150.020.000.040.00-54,031142.19%
ABNB211022P001400002021-10-15 2:34PM EDT2021-10-220.050.030.04+0.01+25.00%1718853.52%
ABNB211029P001400002021-10-15 2:30PM EDT2021-10-290.200.070.26+0.07+53.85%28353.03%
ABNB211105P001400002021-10-15 12:33PM EDT2021-11-050.210.140.40+0.10+90.91%39747.66%
ABNB211112P001400002021-10-15 2:05PM EDT2021-11-120.750.650.96-0.05-6.25%414650.88%
ABNB211119P001400002021-10-15 2:24PM EDT2021-11-190.970.991.23-0.05-4.90%412,46248.83%
ABNB211126P001400002021-10-15 3:02PM EDT2021-11-261.201.071.340.00-301345.78%
ABNB220121P001400002021-10-15 3:11PM EDT2022-01-213.483.453.70+0.02+0.58%679,26242.52%
ABNB220414P001400002021-10-14 3:49PM EDT2022-04-147.007.157.400.00-1220442.62%
ABNB220617P001400002021-10-15 11:34AM EDT2022-06-179.009.7010.05-0.50-5.26%42,58942.97%
ABNB230120P001400002021-10-15 3:37PM EDT2023-01-2017.0016.9517.25+0.50+3.03%54,88443.14%
ABNB240119P001400002021-09-28 11:14AM EDT2024-01-1927.5624.2028.500.00-4645.71%