Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:140.00
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00140000 | 2022-01-25 3:45PM EST | 2022-01-28 | 7.55 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| ABNB220204C00140000 | 2022-01-25 3:59PM EST | 2022-02-04 | 9.91 | 0.00 | 0.00 | 0.00 | - | 74 | 167 | 0.00% |
| ABNB220211C00140000 | 2022-01-25 12:52PM EST | 2022-02-11 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 89 | 0.00% |
| ABNB220218C00140000 | 2022-01-25 3:05PM EST | 2022-02-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 77 | 403 | 0.00% |
| ABNB220225C00140000 | 2022-01-25 11:17AM EST | 2022-02-25 | 14.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220318C00140000 | 2022-01-25 3:57PM EST | 2022-03-18 | 16.85 | 0.00 | 0.00 | 0.00 | - | 155 | 167 | 0.00% |
| ABNB220414C00140000 | 2022-01-25 2:45PM EST | 2022-04-14 | 19.75 | 0.00 | 0.00 | 0.00 | - | 16 | 171 | 0.00% |
| ABNB220520C00140000 | 2022-01-25 2:50PM EST | 2022-05-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| ABNB220617C00140000 | 2022-01-25 3:32PM EST | 2022-06-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ABNB220715C00140000 | 2022-01-25 12:19PM EST | 2022-07-15 | 23.00 | 0.00 | 0.00 | 0.00 | - | 202 | 220 | 0.00% |
| ABNB221216C00140000 | 2022-01-25 3:06PM EST | 2022-12-16 | 31.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB230120C00140000 | 2022-01-25 1:05PM EST | 2023-01-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 16 | 800 | 0.00% |
| ABNB240119C00140000 | 2022-01-25 3:55PM EST | 2024-01-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 210 | 239 | 0.00% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00140000 | 2022-01-25 3:59PM EST | 2022-01-28 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 6.25% |
| ABNB220204P00140000 | 2022-01-25 3:59PM EST | 2022-02-04 | 5.25 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| ABNB220211P00140000 | 2022-01-25 3:13PM EST | 2022-02-11 | 6.20 | 0.00 | 0.00 | 0.00 | - | 29 | 184 | 3.13% |
| ABNB220218P00140000 | 2022-01-25 2:54PM EST | 2022-02-18 | 7.76 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| ABNB220225P00140000 | 2022-01-25 1:52PM EST | 2022-02-25 | 10.55 | 0.00 | 0.00 | 0.00 | - | 8 | 241 | 3.13% |
| ABNB220304P00140000 | 2022-01-25 10:01AM EST | 2022-03-04 | 13.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ABNB220318P00140000 | 2022-01-25 3:40PM EST | 2022-03-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2,099 | 2,389 | 1.56% |
| ABNB220414P00140000 | 2022-01-25 3:56PM EST | 2022-04-14 | 14.00 | 0.00 | 0.00 | 0.00 | - | 56 | 1,135 | 1.56% |
| ABNB220520P00140000 | 2022-01-24 3:40PM EST | 2022-05-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 57 | 95 | 1.56% |
| ABNB220617P00140000 | 2022-01-25 11:39AM EST | 2022-06-17 | 19.75 | 0.00 | 0.00 | 0.00 | - | 16 | 2,545 | 1.56% |
| ABNB220715P00140000 | 2022-01-25 2:37PM EST | 2022-07-15 | 18.61 | 0.00 | 0.00 | 0.00 | - | 254 | 965 | 1.56% |
| ABNB220916P00140000 | 2022-01-25 2:56PM EST | 2022-09-16 | 20.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| ABNB221216P00140000 | 2022-01-25 11:17AM EST | 2022-12-16 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ABNB230120P00140000 | 2022-01-25 3:44PM EST | 2023-01-20 | 25.11 | 0.00 | 0.00 | 0.00 | - | 1,618 | 5,177 | 0.78% |
| ABNB240119P00140000 | 2022-01-25 11:40AM EST | 2024-01-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 53 | 1,898 | 0.78% |
© 2022 Yahoo. Todos os direitos reservados.
