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
Pós-fechamento: 05:08PM EDT
Preço de exercício:140.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00140000 | 2021-10-15 3:58PM EDT | 2021-10-15 | 29.00 | 29.00 | 29.55 | -2.22 | -7.11% | 15 | 2,042 | 173.44% |
| ABNB211022C00140000 | 2021-10-15 3:42PM EDT | 2021-10-22 | 29.00 | 28.85 | 29.50 | -1.90 | -6.15% | 3 | 7 | 75.49% |
| ABNB211029C00140000 | 2021-10-13 11:51AM EDT | 2021-10-29 | 34.65 | 28.75 | 29.80 | 0.00 | - | 1 | 3 | 63.48% |
| ABNB211112C00140000 | 2021-10-15 3:11PM EDT | 2021-11-12 | 29.95 | 29.35 | 30.55 | -2.00 | -6.26% | 2 | 2 | 56.08% |
| ABNB211119C00140000 | 2021-10-15 9:33AM EDT | 2021-11-19 | 32.80 | 29.75 | 30.45 | -2.10 | -6.02% | 1 | 1,626 | 49.24% |
| ABNB220121C00140000 | 2021-10-15 11:06AM EDT | 2022-01-21 | 35.40 | 32.60 | 33.35 | -0.40 | -1.12% | 1 | 2,305 | 44.60% |
| ABNB220414C00140000 | 2021-10-15 1:37PM EDT | 2022-04-14 | 38.37 | 34.80 | 37.10 | +3.97 | +11.54% | 1 | 32 | 44.07% |
| ABNB220617C00140000 | 2021-10-13 3:17PM EDT | 2022-06-17 | 43.50 | 39.15 | 39.70 | 0.00 | - | 3 | 974 | 44.03% |
| ABNB230120C00140000 | 2021-10-14 9:49AM EDT | 2023-01-20 | 50.63 | 46.30 | 47.20 | 0.00 | - | 2 | 897 | 44.35% |
| ABNB240119C00140000 | 2021-09-28 10:25AM EDT | 2024-01-19 | 58.61 | 51.95 | 60.65 | 0.00 | - | 2 | 5 | 49.22% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00140000 | 2021-10-14 11:55AM EDT | 2021-10-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 4,031 | 142.19% |
| ABNB211022P00140000 | 2021-10-15 2:34PM EDT | 2021-10-22 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 17 | 188 | 53.52% |
| ABNB211029P00140000 | 2021-10-15 2:30PM EDT | 2021-10-29 | 0.20 | 0.07 | 0.26 | +0.07 | +53.85% | 2 | 83 | 53.03% |
| ABNB211105P00140000 | 2021-10-15 12:33PM EDT | 2021-11-05 | 0.21 | 0.14 | 0.40 | +0.10 | +90.91% | 3 | 97 | 47.66% |
| ABNB211112P00140000 | 2021-10-15 2:05PM EDT | 2021-11-12 | 0.75 | 0.65 | 0.96 | -0.05 | -6.25% | 4 | 146 | 50.88% |
| ABNB211119P00140000 | 2021-10-15 2:24PM EDT | 2021-11-19 | 0.97 | 0.99 | 1.23 | -0.05 | -4.90% | 41 | 2,462 | 48.83% |
| ABNB211126P00140000 | 2021-10-15 3:02PM EDT | 2021-11-26 | 1.20 | 1.07 | 1.34 | 0.00 | - | 30 | 13 | 45.78% |
| ABNB220121P00140000 | 2021-10-15 3:11PM EDT | 2022-01-21 | 3.48 | 3.45 | 3.70 | +0.02 | +0.58% | 67 | 9,262 | 42.52% |
| ABNB220414P00140000 | 2021-10-14 3:49PM EDT | 2022-04-14 | 7.00 | 7.15 | 7.40 | 0.00 | - | 12 | 204 | 42.62% |
| ABNB220617P00140000 | 2021-10-15 11:34AM EDT | 2022-06-17 | 9.00 | 9.70 | 10.05 | -0.50 | -5.26% | 4 | 2,589 | 42.97% |
| ABNB230120P00140000 | 2021-10-15 3:37PM EDT | 2023-01-20 | 17.00 | 16.95 | 17.25 | +0.50 | +3.03% | 5 | 4,884 | 43.14% |
| ABNB240119P00140000 | 2021-09-28 11:14AM EDT | 2024-01-19 | 27.56 | 24.20 | 28.50 | 0.00 | - | 4 | 6 | 45.71% |
© 2021 Verizon Media. Todos os direitos reservados.
