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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00150000 | 2022-06-22 9:34AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | 0.00 | - | 136 | 214 | 170.31% |
| ABNB220708C00150000 | 2022-06-24 9:54AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 47 | 103.52% |
| ABNB220715C00150000 | 2022-06-28 3:35PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 2,550 | 75.39% |
| ABNB220722C00150000 | 2022-06-22 11:22AM EDT | 2022-07-22 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 72.07% |
| ABNB220729C00150000 | 2022-06-21 11:51AM EDT | 2022-07-29 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 20 | 65.43% |
| ABNB220805C00150000 | 2022-06-28 11:35AM EDT | 2022-08-05 | 0.12 | 0.03 | 0.26 | -0.10 | -45.45% | 6 | 1 | 62.70% |
| ABNB220819C00150000 | 2022-06-28 9:30AM EDT | 2022-08-19 | 0.40 | 0.23 | 0.38 | -0.11 | -21.57% | 1 | 14 | 60.16% |
| ABNB220916C00150000 | 2022-06-28 3:53PM EDT | 2022-09-16 | 0.75 | 0.71 | 0.76 | -0.19 | -20.21% | 50 | 986 | 57.20% |
| ABNB221021C00150000 | 2022-06-28 2:09PM EDT | 2022-10-21 | 1.45 | 1.46 | 1.53 | -0.32 | -18.08% | 16 | 463 | 56.16% |
| ABNB221216C00150000 | 2022-06-28 3:51PM EDT | 2022-12-16 | 3.01 | 2.98 | 3.10 | -0.44 | -12.75% | 11 | 436 | 56.21% |
| ABNB230120C00150000 | 2022-06-28 2:57PM EDT | 2023-01-20 | 3.85 | 3.65 | 3.85 | -0.65 | -14.44% | 513 | 2,196 | 54.80% |
| ABNB230616C00150000 | 2022-06-28 12:29PM EDT | 2023-06-16 | 8.11 | 7.45 | 7.85 | -0.43 | -5.04% | 2 | 341 | 54.68% |
| ABNB240119C00150000 | 2022-06-28 3:31PM EDT | 2024-01-19 | 12.66 | 12.30 | 13.10 | -0.99 | -7.25% | 124 | 1,276 | 54.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00150000 | 2022-05-31 12:11PM EDT | 2022-07-01 | 28.54 | 52.00 | 52.95 | 0.00 | - | 2 | 0 | 156.25% |
| ABNB220708P00150000 | 2022-06-15 9:37AM EDT | 2022-07-08 | 49.55 | 51.95 | 52.90 | 0.00 | - | 12 | 0 | 145.70% |
| ABNB220715P00150000 | 2022-06-27 3:22PM EDT | 2022-07-15 | 48.78 | 52.10 | 52.95 | 0.00 | - | 3 | 458 | 82.42% |
| ABNB220729P00150000 | 2022-06-24 12:59PM EDT | 2022-07-29 | 47.10 | 51.60 | 53.10 | 0.00 | - | 20 | 2 | 89.06% |
| ABNB220819P00150000 | 2022-06-23 3:21PM EDT | 2022-08-19 | 55.09 | 52.20 | 53.20 | 0.00 | - | - | 2 | 57.52% |
| ABNB220916P00150000 | 2022-06-27 3:22PM EDT | 2022-09-16 | 49.28 | 52.30 | 53.15 | 0.00 | - | 4 | 505 | 56.35% |
| ABNB221021P00150000 | 2022-06-24 3:00PM EDT | 2022-10-21 | 47.92 | 52.80 | 53.65 | 0.00 | - | 1 | 318 | 53.05% |
| ABNB221216P00150000 | 2022-06-28 1:55PM EDT | 2022-12-16 | 53.55 | 54.00 | 54.45 | +2.42 | +4.73% | 4 | 726 | 49.63% |
| ABNB230120P00150000 | 2022-06-28 3:02PM EDT | 2023-01-20 | 54.50 | 54.60 | 54.95 | +3.00 | +5.83% | 36 | 5,899 | 48.21% |
| ABNB230616P00150000 | 2022-06-27 3:55PM EDT | 2023-06-16 | 54.25 | 56.65 | 57.40 | 0.00 | - | 1 | 146 | 46.09% |
| ABNB240119P00150000 | 2022-06-27 3:43PM EDT | 2024-01-19 | 57.20 | 59.25 | 59.90 | 0.00 | - | 3 | 2,294 | 42.57% |
© 2022 Yahoo. Todos os direitos reservados.
