Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
164,96-1,45 (-0,87%)
No fechamento: 04:00PM EDT
164,51 -0,45 (-0,27%)
Pós-fechamento: 05:17PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328C001450002024-03-28 2:03PM EDT2024-03-2820.3819.4021.55-1.10-5.12%335175.39%
ABNB240405C001450002024-03-28 10:05AM EDT2024-04-0520.5419.8520.60-0.26-1.25%3250.39%
ABNB240412C001450002024-03-06 4:54PM EDT2024-04-1221.2518.6021.800.00-2263.87%
ABNB240419C001450002024-03-28 11:58AM EDT2024-04-1921.3319.5521.45-1.17-5.20%4090149.52%
ABNB240426C001450002024-03-27 11:07AM EDT2024-04-2622.6319.7522.300.00-5650.96%
ABNB240503C001450002024-03-26 1:55PM EDT2024-05-0325.5819.5023.450.00-1154.07%
ABNB240517C001450002024-03-26 9:33AM EDT2024-05-1728.1023.2023.650.00-84047.19%
ABNB240621C001450002024-03-28 12:47PM EDT2024-06-2125.8524.4025.85-3.05-10.55%11,75945.47%
ABNB240719C001450002024-03-28 1:13PM EDT2024-07-1927.5026.3527.05-0.56-2.00%29843.59%
ABNB240920C001450002024-03-28 12:48PM EDT2024-09-2031.4230.4031.10-2.13-6.35%929545.58%
ABNB241018C001450002024-03-28 9:54AM EDT2024-10-1833.7031.4032.70+3.90+13.09%11046.13%
ABNB250117C001450002024-03-28 2:47PM EDT2025-01-1737.6537.1037.45-2.53-6.30%1141,42547.60%
ABNB250321C001450002024-03-28 12:45PM EDT2025-03-2140.3538.9540.35+0.03+0.07%1148.29%
ABNB250620C001450002024-03-15 3:21PM EDT2025-06-2042.5043.9044.450.00-79449.51%
ABNB260116C001450002024-02-29 4:22PM EDT2026-01-1645.0049.7551.400.00-612949.86%
ABNB261218C001450002024-02-21 3:26PM EDT2026-12-1847.0060.9564.700.00-53252.83%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240328P001450002024-03-27 10:53AM EDT2024-03-280.020.001.260.00-197184.57%
ABNB240405P001450002024-03-28 3:54PM EDT2024-04-050.080.060.12-0.01-11.11%2083043.46%
ABNB240412P001450002024-03-21 10:55AM EDT2024-04-120.240.080.780.00-111248.83%
ABNB240419P001450002024-03-28 3:56PM EDT2024-04-190.330.300.36-0.03-8.33%491,24133.64%
ABNB240426P001450002024-03-28 1:21PM EDT2024-04-260.430.380.58-0.12-21.82%3610132.98%
ABNB240503P001450002024-03-27 12:43PM EDT2024-05-030.900.511.010.00-222934.57%
ABNB240517P001450002024-03-28 1:51PM EDT2024-05-172.312.412.50-0.19-7.60%712940.11%
ABNB240621P001450002024-03-28 2:36PM EDT2024-06-213.653.653.900.00-42,61137.27%
ABNB240719P001450002024-03-28 11:55AM EDT2024-07-194.484.554.65+0.03+0.67%335235.13%
ABNB240920P001450002024-03-27 3:09PM EDT2024-09-207.207.357.600.00-118536.36%
ABNB241018P001450002024-03-26 10:00AM EDT2024-10-187.758.308.500.00-123936.01%
ABNB250117P001450002024-03-18 3:44PM EDT2025-01-1713.1511.5011.750.00-321,10136.46%
ABNB250620P001450002024-03-13 12:03PM EDT2025-06-2016.0915.5515.950.00-110636.22%
ABNB260116P001450002024-03-21 2:30PM EDT2026-01-1619.0519.4520.150.00-112335.33%
ABNB261218P001450002024-03-22 10:37AM EDT2026-12-1824.6024.0525.600.00-1434.47%