Mercado fechará em 17 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,04-1,46 (-0,86%)
A partir de 3:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001450002021-10-15 3:04PM EDT2021-10-1524.5623.9524.95-0.94-3.69%231,380189.65%
ABNB211022C001450002021-10-15 1:20PM EDT2021-10-2226.7524.0024.25-2.27-7.82%2150.39%
ABNB211029C001450002021-10-15 10:46AM EDT2021-10-2927.0524.1024.50+1.25+4.84%1150.20%
ABNB211105C001450002021-10-04 2:00PM EDT2021-11-0522.9524.3024.800.00--146.80%
ABNB211119C001450002021-10-15 12:34PM EDT2021-11-1927.2025.3025.90-1.65-5.72%37447.66%
ABNB220121C001450002021-10-15 2:35PM EDT2022-01-2129.8028.8029.00-2.00-6.29%31,01242.36%
ABNB220414C001450002021-10-14 11:32AM EDT2022-04-1436.1533.0033.300.00-16742.96%
ABNB220617C001450002021-10-15 11:12AM EDT2022-06-1738.3036.0036.25-0.60-1.54%358643.45%
ABNB230120C001450002021-10-12 1:46PM EDT2023-01-2047.7543.7044.100.00-361443.87%
ABNB240119C001450002021-09-27 9:52AM EDT2024-01-1958.6551.9557.900.00-1148.72%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001450002021-10-15 9:44AM EDT2021-10-150.020.000.030.00-63,888114.06%
ABNB211022P001450002021-10-15 1:28PM EDT2021-10-220.100.040.06+0.06+150.00%2616747.85%
ABNB211029P001450002021-10-15 3:16PM EDT2021-10-290.200.140.24-0.01-4.76%2216043.90%
ABNB211105P001450002021-10-15 1:37PM EDT2021-11-050.400.420.49-0.03-6.98%1218242.09%
ABNB211112P001450002021-10-15 2:15PM EDT2021-11-121.191.051.37-0.02-1.65%2011748.15%
ABNB211119P001450002021-10-15 3:25PM EDT2021-11-191.531.491.55+0.03+2.00%6286544.91%
ABNB211126P001450002021-10-15 12:34PM EDT2021-11-261.701.711.94-0.02-1.16%2213744.25%
ABNB220121P001450002021-10-15 3:15PM EDT2022-01-214.604.504.65+0.25+5.75%133,57641.15%
ABNB220414P001450002021-10-15 12:09PM EDT2022-04-148.038.708.85+0.48+6.36%111841.90%
ABNB220617P001450002021-10-15 11:13AM EDT2022-06-1710.7511.5511.75+0.02+0.19%11,43142.47%
ABNB230120P001450002021-10-15 3:14PM EDT2023-01-2019.3019.0519.45+1.03+5.64%106,82542.96%
ABNB240119P001450002021-10-12 3:54PM EDT2024-01-1927.7727.7529.550.00-11143.77%