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.
Preço de exercício:145.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00145000 | 2021-10-15 3:04PM EDT | 2021-10-15 | 24.56 | 23.95 | 24.95 | -0.94 | -3.69% | 23 | 1,380 | 189.65% |
| ABNB211022C00145000 | 2021-10-15 1:20PM EDT | 2021-10-22 | 26.75 | 24.00 | 24.25 | -2.27 | -7.82% | 2 | 1 | 50.39% |
| ABNB211029C00145000 | 2021-10-15 10:46AM EDT | 2021-10-29 | 27.05 | 24.10 | 24.50 | +1.25 | +4.84% | 1 | 1 | 50.20% |
| ABNB211105C00145000 | 2021-10-04 2:00PM EDT | 2021-11-05 | 22.95 | 24.30 | 24.80 | 0.00 | - | - | 1 | 46.80% |
| ABNB211119C00145000 | 2021-10-15 12:34PM EDT | 2021-11-19 | 27.20 | 25.30 | 25.90 | -1.65 | -5.72% | 3 | 74 | 47.66% |
| ABNB220121C00145000 | 2021-10-15 2:35PM EDT | 2022-01-21 | 29.80 | 28.80 | 29.00 | -2.00 | -6.29% | 3 | 1,012 | 42.36% |
| ABNB220414C00145000 | 2021-10-14 11:32AM EDT | 2022-04-14 | 36.15 | 33.00 | 33.30 | 0.00 | - | 1 | 67 | 42.96% |
| ABNB220617C00145000 | 2021-10-15 11:12AM EDT | 2022-06-17 | 38.30 | 36.00 | 36.25 | -0.60 | -1.54% | 3 | 586 | 43.45% |
| ABNB230120C00145000 | 2021-10-12 1:46PM EDT | 2023-01-20 | 47.75 | 43.70 | 44.10 | 0.00 | - | 3 | 614 | 43.87% |
| ABNB240119C00145000 | 2021-09-27 9:52AM EDT | 2024-01-19 | 58.65 | 51.95 | 57.90 | 0.00 | - | 1 | 1 | 48.72% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00145000 | 2021-10-15 9:44AM EDT | 2021-10-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 3,888 | 114.06% |
| ABNB211022P00145000 | 2021-10-15 1:28PM EDT | 2021-10-22 | 0.10 | 0.04 | 0.06 | +0.06 | +150.00% | 26 | 167 | 47.85% |
| ABNB211029P00145000 | 2021-10-15 3:16PM EDT | 2021-10-29 | 0.20 | 0.14 | 0.24 | -0.01 | -4.76% | 22 | 160 | 43.90% |
| ABNB211105P00145000 | 2021-10-15 1:37PM EDT | 2021-11-05 | 0.40 | 0.42 | 0.49 | -0.03 | -6.98% | 12 | 182 | 42.09% |
| ABNB211112P00145000 | 2021-10-15 2:15PM EDT | 2021-11-12 | 1.19 | 1.05 | 1.37 | -0.02 | -1.65% | 20 | 117 | 48.15% |
| ABNB211119P00145000 | 2021-10-15 3:25PM EDT | 2021-11-19 | 1.53 | 1.49 | 1.55 | +0.03 | +2.00% | 62 | 865 | 44.91% |
| ABNB211126P00145000 | 2021-10-15 12:34PM EDT | 2021-11-26 | 1.70 | 1.71 | 1.94 | -0.02 | -1.16% | 22 | 137 | 44.25% |
| ABNB220121P00145000 | 2021-10-15 3:15PM EDT | 2022-01-21 | 4.60 | 4.50 | 4.65 | +0.25 | +5.75% | 13 | 3,576 | 41.15% |
| ABNB220414P00145000 | 2021-10-15 12:09PM EDT | 2022-04-14 | 8.03 | 8.70 | 8.85 | +0.48 | +6.36% | 1 | 118 | 41.90% |
| ABNB220617P00145000 | 2021-10-15 11:13AM EDT | 2022-06-17 | 10.75 | 11.55 | 11.75 | +0.02 | +0.19% | 1 | 1,431 | 42.47% |
| ABNB230120P00145000 | 2021-10-15 3:14PM EDT | 2023-01-20 | 19.30 | 19.05 | 19.45 | +1.03 | +5.64% | 10 | 6,825 | 42.96% |
| ABNB240119P00145000 | 2021-10-12 3:54PM EDT | 2024-01-19 | 27.77 | 27.75 | 29.55 | 0.00 | - | 1 | 11 | 43.77% |
© 2021 Verizon Media. Todos os direitos reservados.
