Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.136,50 +1.166,88 (+1,74%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:145.00
Opções de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00145000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.85 | 0.73 | 1.28 | -0.59 | -40.97% | 223 | 461 | 39.89% |
| ABNB240809C00145000 | 2024-07-26 2:41PM EDT | 2024-08-09 | 4.40 | 4.30 | 4.45 | -0.75 | -14.56% | 44 | 282 | 58.72% |
| ABNB240816C00145000 | 2024-07-26 2:54PM EDT | 2024-08-16 | 4.87 | 4.85 | 5.00 | -0.43 | -8.11% | 211 | 1,256 | 52.15% |
| ABNB240823C00145000 | 2024-07-26 12:06PM EDT | 2024-08-23 | 5.56 | 5.30 | 5.75 | -0.39 | -6.55% | 4 | 18 | 50.59% |
| ABNB240830C00145000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 5.81 | 5.75 | 6.10 | -0.44 | -7.04% | 6 | 9 | 47.30% |
| ABNB240906C00145000 | 2024-07-25 2:30PM EDT | 2024-09-06 | 6.70 | 6.10 | 6.75 | 0.00 | - | - | - | 46.64% |
| ABNB240920C00145000 | 2024-07-26 3:00PM EDT | 2024-09-20 | 6.85 | 7.05 | 7.25 | -0.75 | -9.87% | 27 | 986 | 42.69% |
| ABNB241018C00145000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 8.83 | 8.65 | 8.95 | -0.77 | -8.02% | 22 | 289 | 41.23% |
| ABNB241115C00145000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 10.90 | 10.90 | 11.15 | -0.70 | -6.03% | 15 | 408 | 42.82% |
| ABNB250117C00145000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 13.39 | 13.50 | 14.55 | -0.77 | -5.44% | 8 | 1,695 | 43.04% |
| ABNB250321C00145000 | 2024-07-25 1:06PM EDT | 2025-03-21 | 17.33 | 16.40 | 17.70 | 0.00 | - | 3 | 14 | 43.90% |
| ABNB250620C00145000 | 2024-07-25 10:09AM EDT | 2025-06-20 | 19.45 | 20.00 | 20.85 | 0.00 | - | 4 | 416 | 43.30% |
| ABNB260116C00145000 | 2024-07-26 12:12PM EDT | 2026-01-16 | 27.25 | 26.60 | 27.20 | -4.45 | -14.04% | 8 | 138 | 43.30% |
| ABNB261218C00145000 | 2024-07-26 2:13PM EDT | 2026-12-18 | 35.53 | 34.95 | 36.20 | -0.77 | -2.12% | 3 | 46 | 44.71% |
Opções de vendapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00145000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 5.74 | 5.55 | 5.85 | +0.21 | +3.80% | 103 | 245 | 34.64% |
| ABNB240809P00145000 | 2024-07-26 2:32PM EDT | 2024-08-09 | 9.09 | 9.00 | 9.15 | +0.29 | +3.30% | 24 | 257 | 56.84% |
| ABNB240816P00145000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 9.50 | 9.40 | 9.60 | +0.16 | +1.71% | 115 | 2,448 | 50.43% |
| ABNB240823P00145000 | 2024-07-26 12:19PM EDT | 2024-08-23 | 9.66 | 9.75 | 10.05 | +0.22 | +2.33% | 1 | 48 | 46.66% |
| ABNB240830P00145000 | 2024-07-26 2:01PM EDT | 2024-08-30 | 10.38 | 10.05 | 10.45 | +0.53 | +5.38% | 1 | 22 | 44.08% |
| ABNB240906P00145000 | 2024-07-25 3:16PM EDT | 2024-09-06 | 10.42 | 10.30 | 10.85 | 0.00 | - | - | - | 42.38% |
| ABNB240920P00145000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 11.50 | 10.95 | 11.20 | +0.70 | +6.48% | 660 | 3,012 | 38.32% |
| ABNB241018P00145000 | 2024-07-26 3:23PM EDT | 2024-10-18 | 12.40 | 12.00 | 12.25 | +0.50 | +4.20% | 44 | 1,370 | 35.25% |
| ABNB241115P00145000 | 2024-07-26 11:13AM EDT | 2024-11-15 | 13.90 | 13.70 | 13.95 | 0.00 | - | 2 | 979 | 36.04% |
| ABNB250117P00145000 | 2024-07-26 2:55PM EDT | 2025-01-17 | 15.36 | 15.20 | 15.45 | +0.19 | +1.25% | 9 | 1,511 | 32.72% |
| ABNB250321P00145000 | 2024-07-25 10:13AM EDT | 2025-03-21 | 18.05 | 16.05 | 17.40 | 0.00 | - | 8 | 691 | 32.38% |
| ABNB250620P00145000 | 2024-07-25 1:30PM EDT | 2025-06-20 | 19.30 | 17.80 | 20.65 | +0.30 | +1.58% | 10 | 543 | 33.67% |
| ABNB260116P00145000 | 2024-07-25 9:32AM EDT | 2026-01-16 | 23.20 | 22.10 | 23.60 | +0.40 | +1.75% | 10 | 220 | 30.67% |
| ABNB261218P00145000 | 2024-07-24 12:41PM EDT | 2026-12-18 | 26.00 | 27.20 | 28.50 | 0.00 | - | 1 | 57 | 29.79% |
© 2024 Yahoo. Todos os direitos reservados.