Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,18-1,32 (-0,77%)
No fechamento: 4:00PM EDT
169,35 +0,17 (+0,10%)
Pós-fechamento: 04:11PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001500002021-10-15 3:53PM EDT2021-10-1518.7318.7519.65-1.52-7.51%1765,34195.31%
ABNB211022C001500002021-10-15 2:18PM EDT2021-10-2220.3818.7019.45-1.72-7.78%302950.49%
ABNB211029C001500002021-10-15 12:54PM EDT2021-10-2921.1218.8519.95-2.68-11.26%11547.39%
ABNB211105C001500002021-10-12 10:51AM EDT2021-11-0524.9219.3020.450.00-1645.44%
ABNB211112C001500002021-10-14 11:27AM EDT2021-11-1224.4220.4521.450.00-1348.54%
ABNB211119C001500002021-10-15 3:02PM EDT2021-11-1921.9121.0021.70-1.19-5.15%353345.39%
ABNB220121C001500002021-10-15 2:38PM EDT2022-01-2126.1024.9525.45-1.39-5.06%155,15741.71%
ABNB220414C001500002021-10-15 3:41PM EDT2022-04-1430.0029.6530.55-1.50-4.76%37343.53%
ABNB220617C001500002021-10-15 10:08AM EDT2022-06-1735.0032.6033.45+0.25+0.72%11,90043.46%
ABNB230120C001500002021-10-15 3:55PM EDT2023-01-2040.8540.8541.55-2.12-4.93%272,40943.74%
ABNB240119C001500002021-10-15 3:42PM EDT2024-01-1952.0047.0556.50-3.00-5.45%53349.45%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001500002021-10-15 3:48PM EDT2021-10-150.010.000.030.00-164,84092.19%
ABNB211022P001500002021-10-15 3:53PM EDT2021-10-220.100.100.11+0.01+11.11%9945242.68%
ABNB211029P001500002021-10-15 12:34PM EDT2021-10-290.310.330.42-0.07-18.42%331,02940.63%
ABNB211105P001500002021-10-15 3:55PM EDT2021-11-050.750.750.99-0.02-2.60%34745342.07%
ABNB211112P001500002021-10-15 3:16PM EDT2021-11-121.901.752.10+0.07+3.83%6018847.13%
ABNB211119P001500002021-10-15 3:50PM EDT2021-11-192.322.122.49+0.02+0.87%1131,61845.18%
ABNB211126P001500002021-10-15 3:52PM EDT2021-11-262.732.442.97+0.13+5.00%196344.42%
ABNB220121P001500002021-10-15 2:17PM EDT2022-01-215.565.856.05-0.04-0.71%5893,77040.94%
ABNB220414P001500002021-10-15 1:40PM EDT2022-04-1410.0010.0510.70-0.30-2.91%1123641.91%
ABNB220617P001500002021-10-15 12:15PM EDT2022-06-1712.5512.9013.80-0.45-3.46%51,40942.51%
ABNB230120P001500002021-10-15 2:48PM EDT2023-01-2021.3521.3521.75+0.25+1.18%234,45842.85%
ABNB240119P001500002021-09-23 12:58PM EDT2024-01-1931.6027.0033.050.00-3644.67%