Mercado abrirá em 9 h 26 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:150.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C001500002022-06-22 9:34AM EDT2022-07-010.020.000.030.00-136214170.31%
ABNB220708C001500002022-06-24 9:54AM EDT2022-07-080.050.000.080.00-547103.52%
ABNB220715C001500002022-06-28 3:35PM EDT2022-07-150.010.010.04-0.02-66.67%102,55075.39%
ABNB220722C001500002022-06-22 11:22AM EDT2022-07-220.110.000.150.00-14672.07%
ABNB220729C001500002022-06-21 11:51AM EDT2022-07-290.200.000.190.00-12065.43%
ABNB220805C001500002022-06-28 11:35AM EDT2022-08-050.120.030.26-0.10-45.45%6162.70%
ABNB220819C001500002022-06-28 9:30AM EDT2022-08-190.400.230.38-0.11-21.57%11460.16%
ABNB220916C001500002022-06-28 3:53PM EDT2022-09-160.750.710.76-0.19-20.21%5098657.20%
ABNB221021C001500002022-06-28 2:09PM EDT2022-10-211.451.461.53-0.32-18.08%1646356.16%
ABNB221216C001500002022-06-28 3:51PM EDT2022-12-163.012.983.10-0.44-12.75%1143656.21%
ABNB230120C001500002022-06-28 2:57PM EDT2023-01-203.853.653.85-0.65-14.44%5132,19654.80%
ABNB230616C001500002022-06-28 12:29PM EDT2023-06-168.117.457.85-0.43-5.04%234154.68%
ABNB240119C001500002022-06-28 3:31PM EDT2024-01-1912.6612.3013.10-0.99-7.25%1241,27654.33%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P001500002022-05-31 12:11PM EDT2022-07-0128.5452.0052.950.00-20156.25%
ABNB220708P001500002022-06-15 9:37AM EDT2022-07-0849.5551.9552.900.00-120145.70%
ABNB220715P001500002022-06-27 3:22PM EDT2022-07-1548.7852.1052.950.00-345882.42%
ABNB220729P001500002022-06-24 12:59PM EDT2022-07-2947.1051.6053.100.00-20289.06%
ABNB220819P001500002022-06-23 3:21PM EDT2022-08-1955.0952.2053.200.00--257.52%
ABNB220916P001500002022-06-27 3:22PM EDT2022-09-1649.2852.3053.150.00-450556.35%
ABNB221021P001500002022-06-24 3:00PM EDT2022-10-2147.9252.8053.650.00-131853.05%
ABNB221216P001500002022-06-28 1:55PM EDT2022-12-1653.5554.0054.45+2.42+4.73%472649.63%
ABNB230120P001500002022-06-28 3:02PM EDT2023-01-2054.5054.6054.95+3.00+5.83%365,89948.21%
ABNB230616P001500002022-06-27 3:55PM EDT2023-06-1654.2556.6557.400.00-114646.09%
ABNB240119P001500002022-06-27 3:43PM EDT2024-01-1957.2059.2559.900.00-32,29442.57%