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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00145000 | 2022-01-25 3:59PM EST | 2022-01-28 | 4.55 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 0.78% |
| ABNB220204C00145000 | 2022-01-25 3:59PM EST | 2022-02-04 | 7.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| ABNB220211C00145000 | 2022-01-25 3:07PM EST | 2022-02-11 | 9.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| ABNB220218C00145000 | 2022-01-25 3:59PM EST | 2022-02-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.39% |
| ABNB220225C00145000 | 2022-01-25 3:49PM EST | 2022-02-25 | 12.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| ABNB220318C00145000 | 2022-01-25 2:16PM EST | 2022-03-18 | 14.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| ABNB220414C00145000 | 2022-01-25 3:22PM EST | 2022-04-14 | 16.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| ABNB220520C00145000 | 2022-01-24 3:01PM EST | 2022-05-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.20% |
| ABNB220617C00145000 | 2022-01-25 2:58PM EST | 2022-06-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| ABNB220715C00145000 | 2022-01-25 3:53PM EST | 2022-07-15 | 21.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| ABNB221216C00145000 | 2022-01-25 2:50PM EST | 2022-12-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ABNB230120C00145000 | 2022-01-25 2:59PM EST | 2023-01-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.10% |
| ABNB240119C00145000 | 2022-01-25 2:31PM EST | 2024-01-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00145000 | 2022-01-25 3:55PM EST | 2022-01-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| ABNB220204P00145000 | 2022-01-25 3:26PM EST | 2022-02-04 | 6.80 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| ABNB220211P00145000 | 2022-01-25 2:03PM EST | 2022-02-11 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220218P00145000 | 2022-01-25 3:56PM EST | 2022-02-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| ABNB220225P00145000 | 2022-01-25 3:03PM EST | 2022-02-25 | 11.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ABNB220304P00145000 | 2022-01-25 3:41PM EST | 2022-03-04 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220318P00145000 | 2022-01-25 3:55PM EST | 2022-03-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| ABNB220414P00145000 | 2022-01-25 3:19PM EST | 2022-04-14 | 15.50 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| ABNB220520P00145000 | 2022-01-24 3:51PM EST | 2022-05-20 | 17.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ABNB220617P00145000 | 2022-01-25 9:33AM EST | 2022-06-17 | 22.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220715P00145000 | 2022-01-25 1:33PM EST | 2022-07-15 | 22.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABNB220916P00145000 | 2022-01-25 9:30AM EST | 2022-09-16 | 24.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABNB221216P00145000 | 2022-01-24 3:44PM EST | 2022-12-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230120P00145000 | 2022-01-25 3:42PM EST | 2023-01-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240119P00145000 | 2022-01-25 10:45AM EST | 2024-01-19 | 36.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
