Mercado abrirá em 9 h 57 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001450002022-06-24 11:06AM EDT2022-07-010.030.000.030.00-1108159.38%
ABNB220708C001450002022-06-27 12:26PM EDT2022-07-080.030.010.040.00-2030891.41%
ABNB220715C001450002022-06-28 3:14PM EDT2022-07-150.030.010.03-0.02-40.00%796468.75%
ABNB220722C001450002022-06-27 11:27AM EDT2022-07-220.050.040.050.00-104863.28%
ABNB220729C001450002022-06-24 11:02AM EDT2022-07-290.210.000.200.00-24261.52%
ABNB220805C001450002022-06-24 12:22PM EDT2022-08-050.390.040.320.00-101060.45%
ABNB220819C001450002022-06-28 3:42PM EDT2022-08-190.420.400.48-0.26-38.24%1747260.21%
ABNB220916C001450002022-06-28 10:42AM EDT2022-09-161.330.961.02+0.09+7.26%185557.50%
ABNB221021C001450002022-06-27 3:03PM EDT2022-10-212.341.811.940.00-1334056.37%
ABNB221216C001450002022-06-28 1:09PM EDT2022-12-163.773.553.70-0.38-9.16%128256.59%
ABNB230120C001450002022-06-28 1:06PM EDT2023-01-204.654.354.50-0.45-8.82%172,21355.30%
ABNB230616C001450002022-06-27 11:00AM EDT2023-06-1610.358.258.800.00-110455.05%
ABNB240119C001450002022-06-28 10:16AM EDT2024-01-1916.2413.3514.20+0.04+0.25%144754.79%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001450002022-06-16 3:01PM EDT2022-07-0152.2846.9547.900.00-10249.61%
ABNB220708P001450002022-06-16 3:01PM EDT2022-07-0852.3047.1548.000.00-10108.98%
ABNB220715P001450002022-06-28 3:20PM EDT2022-07-1547.3547.0547.95+4.68+10.97%11,80471.88%
ABNB220722P001450002022-06-10 11:30AM EDT2022-07-2235.9346.8048.050.00--093.55%
ABNB220819P001450002022-06-24 12:49PM EDT2022-08-1943.1247.3048.300.00-3557.18%
ABNB220916P001450002022-06-15 3:12PM EDT2022-09-1644.8547.6048.350.00-1939756.01%
ABNB221021P001450002022-06-24 2:27PM EDT2022-10-2143.9548.5048.900.00-538450.54%
ABNB221216P001450002022-06-28 9:38AM EDT2022-12-1644.2049.7050.05-9.70-18.00%1331650.77%
ABNB230120P001450002022-06-28 3:27PM EDT2023-01-2050.1550.2550.55+2.35+4.92%1713,97848.90%
ABNB230616P001450002022-06-24 2:27PM EDT2023-06-1649.1052.5053.250.00-15446.77%
ABNB240119P001450002022-06-23 11:38AM EDT2024-01-1956.8855.3055.950.00-322543.27%