Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,70-1,32 (-0,98%)
No fechamento: 04:00PM EST
133,70 0,00 (0,00%)
Pós-fechamento: 05:32PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231208C001450002023-12-04 3:49PM EST2023-12-080.130.110.15-0.12-48.00%12412342.58%
ABNB231215C001450002023-12-04 2:54PM EST2023-12-150.590.560.61-0.24-28.92%1291,94938.92%
ABNB231222C001450002023-12-04 3:38PM EST2023-12-220.991.001.06-0.29-22.66%677737.09%
ABNB231229C001450002023-12-04 3:04PM EST2023-12-291.401.351.44-0.24-14.63%2780935.57%
ABNB240105C001450002023-12-04 3:21PM EST2024-01-051.801.822.04-0.26-12.62%163336.50%
ABNB240112C001450002023-12-04 2:50PM EST2024-01-122.222.322.47-0.46-17.16%191136.16%
ABNB240119C001450002023-12-04 3:44PM EST2024-01-192.802.782.84-0.30-9.68%1444,33435.66%
ABNB240216C001450002023-12-04 3:57PM EST2024-02-165.475.455.55-0.23-4.04%5242240.64%
ABNB240315C001450002023-12-04 3:47PM EST2024-03-157.257.157.30-0.34-4.48%1479041.14%
ABNB240419C001450002023-12-04 3:38PM EST2024-04-198.908.859.05+0.29+3.37%1346041.02%
ABNB240621C001450002023-12-04 9:36AM EST2024-06-2112.4512.3512.65+0.30+2.47%101,15343.18%
ABNB240719C001450002023-11-28 10:54AM EST2024-07-1913.9113.4513.80+3.26+30.61%11043.18%
ABNB240920C001450002023-12-01 11:58AM EST2024-09-2015.4716.4516.900.00-113544.74%
ABNB250117C001450002023-12-04 10:53AM EST2025-01-1721.2520.8521.45+0.70+3.41%21,29845.76%
ABNB250620C001450002023-10-26 11:22AM EST2025-06-2020.0023.3524.150.00-1043.11%
ABNB260116C001450002023-12-01 2:36PM EST2026-01-1632.1330.2034.850.00-1950.84%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231208P001450002023-12-01 1:52PM EST2023-12-089.9011.2011.50-1.80-15.38%3545.22%
ABNB231215P001450002023-11-29 2:48PM EST2023-12-1518.3511.3512.100.00-281442.38%
ABNB240112P001450002023-12-04 9:30AM EST2024-01-1212.9512.6513.15-0.13-0.99%2531.79%
ABNB240119P001450002023-12-01 3:50PM EST2024-01-1912.8213.0013.55+0.36+2.89%51,44031.96%
ABNB240216P001450002023-12-04 2:33PM EST2024-02-1615.5515.2015.40+1.35+9.51%2634.17%
ABNB240315P001450002023-12-04 11:05AM EST2024-03-1516.5516.4516.65-3.20-16.20%229333.94%
ABNB240419P001450002023-12-04 2:47PM EST2024-04-1918.1517.5017.80+1.35+8.04%192833.03%
ABNB240621P001450002023-12-01 1:06PM EST2024-06-2120.0019.9520.200.00-190933.62%
ABNB240920P001450002023-11-20 10:48AM EST2024-09-2025.1822.3522.950.00-19733.74%
ABNB250117P001450002023-11-20 1:31PM EST2025-01-1726.9525.3025.650.00-361133.23%
ABNB250620P001450002023-11-30 10:15AM EST2025-06-2031.8028.2530.000.00-14434.91%
ABNB260116P001450002023-11-20 10:45AM EST2026-01-1634.0031.7033.200.00-53633.94%