Mercado fechará em 3 h 44 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,20+2,73 (+1,89%)
A partir de 12:16PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531C001450002024-05-28 12:00PM EDT2024-05-313.213.153.30+1.71+107.55%20765332.96%
ABNB240607C001450002024-05-28 11:43AM EDT2024-06-074.304.204.35+1.72+66.67%3817930.91%
ABNB240614C001450002024-05-28 10:40AM EDT2024-06-145.254.805.25+1.85+54.41%821831.34%
ABNB240621C001450002024-05-28 11:48AM EDT2024-06-215.555.605.80+1.40+33.73%692,37330.27%
ABNB240628C001450002024-05-28 11:04AM EDT2024-06-286.456.106.50+1.80+38.71%105130.88%
ABNB240705C001450002024-05-28 11:28AM EDT2024-07-056.756.607.05+1.74+34.73%15430.90%
ABNB240719C001450002024-05-28 11:51AM EDT2024-07-197.777.958.05+1.52+24.32%16551731.06%
ABNB240816C001450002024-05-28 10:03AM EDT2024-08-1610.6311.0511.25+1.48+16.17%215536.87%
ABNB240920C001450002024-05-28 11:54AM EDT2024-09-2013.0013.0013.20+1.75+15.56%3969736.79%
ABNB241018C001450002024-05-24 12:11PM EDT2024-10-1814.5014.5014.80+0.91+6.70%110837.42%
ABNB241115C001450002024-05-23 2:54PM EDT2024-11-1513.4016.2017.000.00--31639.80%
ABNB250117C001450002024-05-28 11:59AM EDT2025-01-1719.9419.8020.25+1.29+6.92%411,64641.08%
ABNB250321C001450002024-05-28 10:35AM EDT2025-03-2123.1022.8023.30+3.73+19.26%19442.37%
ABNB250620C001450002024-05-28 11:59AM EDT2025-06-2027.0026.8527.20+3.79+19.52%110543.71%
ABNB260116C001450002024-05-23 12:11PM EDT2026-01-1631.4533.9534.600.00-113945.47%
ABNB261218C001450002024-05-24 9:47AM EDT2026-12-1841.0043.2544.300.00-13847.40%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240531P001450002024-05-28 12:00PM EDT2024-05-310.600.580.64-1.27-66.49%22785924.41%
ABNB240607P001450002024-05-28 11:28AM EDT2024-06-071.451.491.60-1.44-49.83%5131225.22%
ABNB240614P001450002024-05-28 11:51AM EDT2024-06-142.402.252.36-1.40-36.84%1111625.86%
ABNB240621P001450002024-05-28 11:36AM EDT2024-06-212.762.682.78-1.42-33.97%554,38424.78%
ABNB240628P001450002024-05-28 10:09AM EDT2024-06-283.303.053.30-1.30-28.26%78224.99%
ABNB240705P001450002024-05-28 9:56AM EDT2024-07-053.753.403.65-0.76-16.85%92124.51%
ABNB240719P001450002024-05-28 11:33AM EDT2024-07-194.284.404.50-1.52-26.21%921,81424.92%
ABNB240816P001450002024-05-28 11:49AM EDT2024-08-167.046.857.00-1.26-15.18%2256029.36%
ABNB240920P001450002024-05-28 10:20AM EDT2024-09-208.218.158.35-1.19-12.66%688428.68%
ABNB241018P001450002024-05-28 10:08AM EDT2024-10-189.309.109.25-1.15-11.00%2072128.22%
ABNB241115P001450002024-05-28 11:10AM EDT2024-11-1510.8510.8010.95-1.25-10.33%237330.10%
ABNB250117P001450002024-05-24 11:28AM EDT2025-01-1713.8512.6012.800.00-531,40629.74%
ABNB250321P001450002024-05-28 11:11AM EDT2025-03-2114.7514.4014.75-1.27-7.93%143130.16%
ABNB250620P001450002024-05-24 2:38PM EDT2025-06-2018.4017.0017.150.00-232430.43%
ABNB260116P001450002024-05-23 11:56AM EDT2026-01-1622.8520.8021.600.00-7316330.59%
ABNB261218P001450002024-05-24 12:04PM EDT2026-12-1827.0024.2527.000.00-205530.43%