Mercado fechará em 1 h 39 min
BOVESPA
124.863,26 -284,81 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.591,08 -42,67 (-0,08%) PETROLEO CRU
82,93 -0,43 (-0,52%) OURO
2.336,10 -6,00 (-0,26%) Bitcoin USD
64.702,19 -2.133,07 (-3,19%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:21PM EDT. Mercado aberto.
Preço de exercício:150.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00150000 | 2024-04-24 11:31AM EDT | 2024-04-26 | 12.10 | 11.70 | 12.50 | +0.95 | +8.52% | 3 | 49 | 65.63% |
| ABNB240503C00150000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 15.37 | 12.60 | 14.40 | +3.37 | +28.08% | 1 | 13 | 53.05% |
| ABNB240510C00150000 | 2024-04-24 11:31AM EDT | 2024-05-10 | 15.11 | 15.10 | 15.35 | +0.72 | +5.00% | 2 | 21 | 57.59% |
| ABNB240517C00150000 | 2024-04-23 2:32PM EDT | 2024-05-17 | 15.10 | 15.75 | 16.00 | 0.00 | - | 34 | 223 | 53.35% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 12.68 | 16.30 | 16.60 | 0.00 | - | 1 | 5 | 50.62% |
| ABNB240531C00150000 | 2024-04-17 10:02AM EDT | 2024-05-31 | 14.37 | 16.80 | 17.10 | 0.00 | - | - | 16 | 49.41% |
| ABNB240621C00150000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 18.08 | 18.35 | 18.55 | +1.33 | +7.94% | 9 | 3,417 | 46.09% |
| ABNB240719C00150000 | 2024-04-24 10:26AM EDT | 2024-07-19 | 20.80 | 20.15 | 20.35 | +1.78 | +9.36% | 8 | 267 | 44.37% |
| ABNB240920C00150000 | 2024-04-23 1:39PM EDT | 2024-09-20 | 23.40 | 24.65 | 24.90 | 0.00 | - | 2 | 453 | 45.85% |
| ABNB241018C00150000 | 2024-04-19 1:46PM EDT | 2024-10-18 | 22.75 | 26.25 | 26.45 | 0.00 | - | 3 | 67 | 45.82% |
| ABNB250117C00150000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 33.00 | 31.25 | 31.65 | +6.15 | +22.91% | 1 | 1,954 | 47.40% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 29.95 | 34.35 | 34.85 | 0.00 | - | 1 | 12 | 48.27% |
| ABNB250620C00150000 | 2024-04-23 12:03PM EDT | 2025-06-20 | 36.70 | 38.35 | 38.80 | 0.00 | - | 1 | 175 | 48.92% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 2026-01-16 | 46.90 | 45.90 | 46.70 | 0.00 | - | 2 | 336 | 50.16% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 56.35 | 54.50 | 58.00 | 0.00 | - | 15 | 98 | 50.69% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00150000 | 2024-04-24 1:39PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 113 | 1,514 | 45.90% |
| ABNB240503P00150000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 0.66 | 0.61 | 0.66 | -0.23 | -26.44% | 600 | 1,188 | 40.85% |
| ABNB240510P00150000 | 2024-04-24 12:46PM EDT | 2024-05-10 | 2.96 | 2.72 | 2.81 | -0.15 | -4.82% | 53 | 249 | 54.11% |
| ABNB240517P00150000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 3.10 | 3.15 | 3.25 | -0.50 | -13.89% | 29 | 1,078 | 49.28% |
| ABNB240524P00150000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 3.80 | 3.60 | 3.75 | -0.22 | -5.47% | 14 | 44 | 46.66% |
| ABNB240531P00150000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 4.40 | 3.95 | 4.05 | 0.00 | - | 5 | 29 | 43.88% |
| ABNB240621P00150000 | 2024-04-24 10:25AM EDT | 2024-06-21 | 4.85 | 5.05 | 5.15 | -0.70 | -12.61% | 37 | 1,552 | 40.25% |
| ABNB240719P00150000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 6.01 | 6.20 | 6.40 | -0.84 | -12.26% | 2 | 740 | 37.72% |
| ABNB240920P00150000 | 2024-04-23 2:05PM EDT | 2024-09-20 | 9.85 | 9.45 | 9.60 | 0.00 | - | 12 | 1,060 | 37.37% |
| ABNB241018P00150000 | 2024-04-24 11:26AM EDT | 2024-10-18 | 10.70 | 10.40 | 10.55 | -0.10 | -0.93% | 1 | 63 | 36.62% |
| ABNB250117P00150000 | 2024-04-24 12:14PM EDT | 2025-01-17 | 14.02 | 13.65 | 13.85 | -2.23 | -13.72% | 1 | 2,260 | 36.27% |
| ABNB250321P00150000 | 2024-04-03 11:49AM EDT | 2025-03-21 | 16.45 | 15.50 | 15.80 | 0.00 | - | 7 | 13 | 36.08% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 19.70 | 17.85 | 18.20 | 0.00 | - | 24 | 293 | 35.69% |
| ABNB260116P00150000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 22.70 | 22.05 | 22.60 | 0.00 | - | 1 | 197 | 34.77% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 2026-12-18 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 35.96% |
© 2024 Yahoo. Todos os direitos reservados.