Mercado fechado
BOVESPA
126.802,79 -1.382,12 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.053,63 +152,20 (+0,28%) PETROLEO CRU
73,29 -0,78 (-1,05%) OURO
2.048,20 -41,50 (-1,99%) Bitcoin USD
42.144,83 +2.182,23 (+5,46%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:145.00
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231208C00145000 | 2023-12-04 3:49PM EST | 2023-12-08 | 0.13 | 0.11 | 0.15 | -0.12 | -48.00% | 124 | 123 | 42.58% |
| ABNB231215C00145000 | 2023-12-04 2:54PM EST | 2023-12-15 | 0.59 | 0.56 | 0.61 | -0.24 | -28.92% | 129 | 1,949 | 38.92% |
| ABNB231222C00145000 | 2023-12-04 3:38PM EST | 2023-12-22 | 0.99 | 1.00 | 1.06 | -0.29 | -22.66% | 67 | 77 | 37.09% |
| ABNB231229C00145000 | 2023-12-04 3:04PM EST | 2023-12-29 | 1.40 | 1.35 | 1.44 | -0.24 | -14.63% | 27 | 809 | 35.57% |
| ABNB240105C00145000 | 2023-12-04 3:21PM EST | 2024-01-05 | 1.80 | 1.82 | 2.04 | -0.26 | -12.62% | 16 | 33 | 36.50% |
| ABNB240112C00145000 | 2023-12-04 2:50PM EST | 2024-01-12 | 2.22 | 2.32 | 2.47 | -0.46 | -17.16% | 19 | 11 | 36.16% |
| ABNB240119C00145000 | 2023-12-04 3:44PM EST | 2024-01-19 | 2.80 | 2.78 | 2.84 | -0.30 | -9.68% | 144 | 4,334 | 35.66% |
| ABNB240216C00145000 | 2023-12-04 3:57PM EST | 2024-02-16 | 5.47 | 5.45 | 5.55 | -0.23 | -4.04% | 52 | 422 | 40.64% |
| ABNB240315C00145000 | 2023-12-04 3:47PM EST | 2024-03-15 | 7.25 | 7.15 | 7.30 | -0.34 | -4.48% | 14 | 790 | 41.14% |
| ABNB240419C00145000 | 2023-12-04 3:38PM EST | 2024-04-19 | 8.90 | 8.85 | 9.05 | +0.29 | +3.37% | 13 | 460 | 41.02% |
| ABNB240621C00145000 | 2023-12-04 9:36AM EST | 2024-06-21 | 12.45 | 12.35 | 12.65 | +0.30 | +2.47% | 10 | 1,153 | 43.18% |
| ABNB240719C00145000 | 2023-11-28 10:54AM EST | 2024-07-19 | 13.91 | 13.45 | 13.80 | +3.26 | +30.61% | 1 | 10 | 43.18% |
| ABNB240920C00145000 | 2023-12-01 11:58AM EST | 2024-09-20 | 15.47 | 16.45 | 16.90 | 0.00 | - | 1 | 135 | 44.74% |
| ABNB250117C00145000 | 2023-12-04 10:53AM EST | 2025-01-17 | 21.25 | 20.85 | 21.45 | +0.70 | +3.41% | 2 | 1,298 | 45.76% |
| ABNB250620C00145000 | 2023-10-26 11:22AM EST | 2025-06-20 | 20.00 | 23.35 | 24.15 | 0.00 | - | 1 | 0 | 43.11% |
| ABNB260116C00145000 | 2023-12-01 2:36PM EST | 2026-01-16 | 32.13 | 30.20 | 34.85 | 0.00 | - | 1 | 9 | 50.84% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231208P00145000 | 2023-12-01 1:52PM EST | 2023-12-08 | 9.90 | 11.20 | 11.50 | -1.80 | -15.38% | 3 | 5 | 45.22% |
| ABNB231215P00145000 | 2023-11-29 2:48PM EST | 2023-12-15 | 18.35 | 11.35 | 12.10 | 0.00 | - | 28 | 14 | 42.38% |
| ABNB240112P00145000 | 2023-12-04 9:30AM EST | 2024-01-12 | 12.95 | 12.65 | 13.15 | -0.13 | -0.99% | 2 | 5 | 31.79% |
| ABNB240119P00145000 | 2023-12-01 3:50PM EST | 2024-01-19 | 12.82 | 13.00 | 13.55 | +0.36 | +2.89% | 5 | 1,440 | 31.96% |
| ABNB240216P00145000 | 2023-12-04 2:33PM EST | 2024-02-16 | 15.55 | 15.20 | 15.40 | +1.35 | +9.51% | 2 | 6 | 34.17% |
| ABNB240315P00145000 | 2023-12-04 11:05AM EST | 2024-03-15 | 16.55 | 16.45 | 16.65 | -3.20 | -16.20% | 2 | 293 | 33.94% |
| ABNB240419P00145000 | 2023-12-04 2:47PM EST | 2024-04-19 | 18.15 | 17.50 | 17.80 | +1.35 | +8.04% | 19 | 28 | 33.03% |
| ABNB240621P00145000 | 2023-12-01 1:06PM EST | 2024-06-21 | 20.00 | 19.95 | 20.20 | 0.00 | - | 1 | 909 | 33.62% |
| ABNB240920P00145000 | 2023-11-20 10:48AM EST | 2024-09-20 | 25.18 | 22.35 | 22.95 | 0.00 | - | 1 | 97 | 33.74% |
| ABNB250117P00145000 | 2023-11-20 1:31PM EST | 2025-01-17 | 26.95 | 25.30 | 25.65 | 0.00 | - | 3 | 611 | 33.23% |
| ABNB250620P00145000 | 2023-11-30 10:15AM EST | 2025-06-20 | 31.80 | 28.25 | 30.00 | 0.00 | - | 1 | 44 | 34.91% |
| ABNB260116P00145000 | 2023-11-20 10:45AM EST | 2026-01-16 | 34.00 | 31.70 | 33.20 | 0.00 | - | 5 | 36 | 33.94% |
© 2023 Yahoo. Todos os direitos reservados.