Mercado fechará em 5 h 36 min
BOVESPA
126.292,43 +1.646,85 (+1,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.346,12 +260,28 (+0,46%) PETROLEO CRU
83,86 +0,29 (+0,35%) OURO
2.352,80 +10,30 (+0,44%) Bitcoin USD
64.605,87 +879,83 (+1,38%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Preço de exercício:140.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00140000 | 2024-04-24 10:40AM EDT | 2024-04-26 | 22.42 | 23.80 | 25.05 | 0.00 | - | 1 | 18 | 210.55% |
| ABNB240503C00140000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 23.14 | 24.00 | 24.85 | 0.00 | - | 1 | 7 | 74.41% |
| ABNB240510C00140000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 24.14 | 25.00 | 25.85 | 0.00 | - | 1 | 7 | 71.88% |
| ABNB240517C00140000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 24.50 | 25.30 | 25.95 | 0.00 | - | 2 | 121 | 61.72% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 25.40 | 26.20 | 0.00 | - | - | 1 | 55.49% |
| ABNB240621C00140000 | 2024-04-23 2:21PM EDT | 2024-06-21 | 24.88 | 27.15 | 27.90 | 0.00 | - | 1 | 1,394 | 50.35% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 28.65 | 29.30 | 0.00 | - | 2 | 111 | 49.19% |
| ABNB240920C00140000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 33.00 | 32.65 | 33.20 | +3.26 | +10.96% | 1 | 208 | 49.35% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 35.75 | 34.20 | 34.65 | 0.00 | - | 6 | 12 | 49.18% |
| ABNB250117C00140000 | 2024-04-25 1:20PM EDT | 2025-01-17 | 37.58 | 38.75 | 39.45 | 0.00 | - | 1 | 1,081 | 50.22% |
| ABNB250321C00140000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 35.85 | 41.15 | 42.20 | 0.00 | - | 1 | 7 | 50.39% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 45.50 | 46.10 | 0.00 | - | 10 | 164 | 50.62% |
| ABNB260116C00140000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 55.05 | 51.95 | 54.35 | 0.00 | - | 6 | 111 | 51.37% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 61.10 | 64.15 | 0.00 | - | 15 | 30 | 52.08% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00140000 | 2024-04-26 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 921 | 106.25% |
| ABNB240503P00140000 | 2024-04-25 12:10PM EDT | 2024-05-03 | 0.12 | 0.02 | 0.24 | 0.00 | - | 1 | 152 | 55.27% |
| ABNB240510P00140000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 0.75 | 0.73 | 0.78 | -0.13 | -14.77% | 1 | 177 | 58.15% |
| ABNB240517P00140000 | 2024-04-26 10:05AM EDT | 2024-05-17 | 1.00 | 0.96 | 1.02 | -0.20 | -16.67% | 8 | 573 | 51.66% |
| ABNB240524P00140000 | 2024-04-25 2:10PM EDT | 2024-05-24 | 1.50 | 1.26 | 1.35 | 0.00 | - | 34 | 69 | 49.27% |
| ABNB240531P00140000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 1.50 | 1.49 | 1.70 | -0.50 | -25.00% | 1 | 21 | 47.58% |
| ABNB240621P00140000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 2.23 | 2.24 | 2.33 | -0.33 | -12.89% | 7 | 1,725 | 42.16% |
| ABNB240719P00140000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 3.60 | 3.05 | 3.20 | 0.00 | - | 3 | 645 | 38.97% |
| ABNB240920P00140000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 6.20 | 5.70 | 5.85 | 0.00 | - | 6 | 634 | 38.59% |
| ABNB241018P00140000 | 2024-04-24 2:32PM EDT | 2024-10-18 | 7.30 | 6.50 | 6.70 | 0.00 | - | 2 | 40 | 37.86% |
| ABNB250117P00140000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 10.65 | 9.40 | 9.60 | 0.00 | - | 39 | 4,434 | 37.31% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 2025-03-21 | 12.10 | 11.15 | 11.50 | 0.00 | - | 6 | 143 | 37.31% |
| ABNB250620P00140000 | 2024-04-23 11:30AM EDT | 2025-06-20 | 14.85 | 13.40 | 13.95 | 0.00 | - | 8 | 207 | 37.23% |
| ABNB260116P00140000 | 2024-04-19 2:10PM EDT | 2026-01-16 | 20.00 | 17.35 | 18.00 | 0.00 | - | 251 | 527 | 35.99% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 24.60 | 20.75 | 23.80 | 0.00 | - | 1 | 33 | 35.47% |
© 2024 Yahoo. Todos os direitos reservados.