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 comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00145000 | 2022-06-24 11:06AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 159.38% |
| ABNB220708C00145000 | 2022-06-27 12:26PM EDT | 2022-07-08 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 308 | 91.41% |
| ABNB220715C00145000 | 2022-06-28 3:14PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 7 | 964 | 68.75% |
| ABNB220722C00145000 | 2022-06-27 11:27AM EDT | 2022-07-22 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 48 | 63.28% |
| ABNB220729C00145000 | 2022-06-24 11:02AM EDT | 2022-07-29 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 61.52% |
| ABNB220805C00145000 | 2022-06-24 12:22PM EDT | 2022-08-05 | 0.39 | 0.04 | 0.32 | 0.00 | - | 10 | 10 | 60.45% |
| ABNB220819C00145000 | 2022-06-28 3:42PM EDT | 2022-08-19 | 0.42 | 0.40 | 0.48 | -0.26 | -38.24% | 17 | 472 | 60.21% |
| ABNB220916C00145000 | 2022-06-28 10:42AM EDT | 2022-09-16 | 1.33 | 0.96 | 1.02 | +0.09 | +7.26% | 1 | 855 | 57.50% |
| ABNB221021C00145000 | 2022-06-27 3:03PM EDT | 2022-10-21 | 2.34 | 1.81 | 1.94 | 0.00 | - | 13 | 340 | 56.37% |
| ABNB221216C00145000 | 2022-06-28 1:09PM EDT | 2022-12-16 | 3.77 | 3.55 | 3.70 | -0.38 | -9.16% | 1 | 282 | 56.59% |
| ABNB230120C00145000 | 2022-06-28 1:06PM EDT | 2023-01-20 | 4.65 | 4.35 | 4.50 | -0.45 | -8.82% | 17 | 2,213 | 55.30% |
| ABNB230616C00145000 | 2022-06-27 11:00AM EDT | 2023-06-16 | 10.35 | 8.25 | 8.80 | 0.00 | - | 1 | 104 | 55.05% |
| ABNB240119C00145000 | 2022-06-28 10:16AM EDT | 2024-01-19 | 16.24 | 13.35 | 14.20 | +0.04 | +0.25% | 1 | 447 | 54.79% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00145000 | 2022-06-16 3:01PM EDT | 2022-07-01 | 52.28 | 46.95 | 47.90 | 0.00 | - | 1 | 0 | 249.61% |
| ABNB220708P00145000 | 2022-06-16 3:01PM EDT | 2022-07-08 | 52.30 | 47.15 | 48.00 | 0.00 | - | 1 | 0 | 108.98% |
| ABNB220715P00145000 | 2022-06-28 3:20PM EDT | 2022-07-15 | 47.35 | 47.05 | 47.95 | +4.68 | +10.97% | 1 | 1,804 | 71.88% |
| ABNB220722P00145000 | 2022-06-10 11:30AM EDT | 2022-07-22 | 35.93 | 46.80 | 48.05 | 0.00 | - | - | 0 | 93.55% |
| ABNB220819P00145000 | 2022-06-24 12:49PM EDT | 2022-08-19 | 43.12 | 47.30 | 48.30 | 0.00 | - | 3 | 5 | 57.18% |
| ABNB220916P00145000 | 2022-06-15 3:12PM EDT | 2022-09-16 | 44.85 | 47.60 | 48.35 | 0.00 | - | 19 | 397 | 56.01% |
| ABNB221021P00145000 | 2022-06-24 2:27PM EDT | 2022-10-21 | 43.95 | 48.50 | 48.90 | 0.00 | - | 5 | 384 | 50.54% |
| ABNB221216P00145000 | 2022-06-28 9:38AM EDT | 2022-12-16 | 44.20 | 49.70 | 50.05 | -9.70 | -18.00% | 13 | 316 | 50.77% |
| ABNB230120P00145000 | 2022-06-28 3:27PM EDT | 2023-01-20 | 50.15 | 50.25 | 50.55 | +2.35 | +4.92% | 171 | 3,978 | 48.90% |
| ABNB230616P00145000 | 2022-06-24 2:27PM EDT | 2023-06-16 | 49.10 | 52.50 | 53.25 | 0.00 | - | 1 | 54 | 46.77% |
| ABNB240119P00145000 | 2022-06-23 11:38AM EDT | 2024-01-19 | 56.88 | 55.30 | 55.95 | 0.00 | - | 3 | 225 | 43.27% |
© 2022 Yahoo. Todos os direitos reservados.
