Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.952,19 +949,41 (+1,42%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00150000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.21 | 0.19 | 0.22 | -0.22 | -51.16% | 203 | 586 | 33.89% |
| ABNB240809C00150000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 2.76 | 2.71 | 2.87 | -0.51 | -15.60% | 58 | 211 | 58.20% |
| ABNB240816C00150000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 3.25 | 3.15 | 3.35 | -0.51 | -13.56% | 151 | 2,110 | 51.44% |
| ABNB240823C00150000 | 2024-07-26 3:49PM EDT | 2024-08-23 | 3.67 | 3.55 | 3.80 | -0.45 | -10.92% | 34 | 50 | 48.51% |
| ABNB240830C00150000 | 2024-07-25 10:48AM EDT | 2024-08-30 | 4.20 | 3.90 | 4.25 | -0.43 | -9.29% | 1 | 17 | 46.23% |
| ABNB240920C00150000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 5.15 | 5.10 | 5.30 | -0.47 | -8.36% | 95 | 2,764 | 41.69% |
| ABNB241018C00150000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 6.35 | 6.55 | 6.80 | -0.91 | -12.53% | 2 | 1,600 | 39.88% |
| ABNB241115C00150000 | 2024-07-26 1:34PM EDT | 2024-11-15 | 8.82 | 8.75 | 9.05 | -0.43 | -4.65% | 78 | 396 | 41.98% |
| ABNB250117C00150000 | 2024-07-26 2:15PM EDT | 2025-01-17 | 11.35 | 11.25 | 11.65 | -0.55 | -4.62% | 6 | 2,300 | 40.37% |
| ABNB250321C00150000 | 2024-07-26 1:46PM EDT | 2025-03-21 | 14.15 | 13.90 | 14.75 | -2.45 | -14.76% | 1 | 620 | 41.50% |
| ABNB250620C00150000 | 2024-07-26 3:33PM EDT | 2025-06-20 | 17.90 | 17.80 | 18.20 | -2.85 | -13.73% | 216 | 303 | 41.80% |
| ABNB260116C00150000 | 2024-07-25 9:34AM EDT | 2026-01-16 | 25.00 | 24.45 | 25.05 | 0.00 | - | 4 | 482 | 42.77% |
| ABNB261218C00150000 | 2024-07-25 9:54AM EDT | 2026-12-18 | 33.42 | 32.90 | 34.15 | 0.00 | - | 1 | 413 | 44.27% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00150000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 10.93 | 9.70 | 11.50 | +1.03 | +10.40% | 100 | 163 | 63.57% |
| ABNB240809P00150000 | 2024-07-25 12:20PM EDT | 2024-08-09 | 13.00 | 12.15 | 12.60 | +1.30 | +11.11% | 26 | 316 | 54.83% |
| ABNB240816P00150000 | 2024-07-26 1:00PM EDT | 2024-08-16 | 12.95 | 12.75 | 12.90 | +0.25 | +1.97% | 86 | 2,067 | 49.34% |
| ABNB240823P00150000 | 2024-07-26 12:08PM EDT | 2024-08-23 | 12.74 | 12.20 | 13.40 | -0.23 | -1.77% | 4 | 19 | 46.38% |
| ABNB240830P00150000 | 2024-07-26 12:32PM EDT | 2024-08-30 | 13.53 | 12.30 | 13.70 | +3.68 | +37.36% | 10 | 29 | 43.40% |
| ABNB240920P00150000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 14.25 | 14.15 | 14.35 | +0.45 | +3.26% | 74 | 2,666 | 37.55% |
| ABNB241018P00150000 | 2024-07-26 11:36AM EDT | 2024-10-18 | 15.56 | 15.05 | 16.25 | +0.56 | +3.73% | 32 | 661 | 38.15% |
| ABNB241115P00150000 | 2024-07-26 3:21PM EDT | 2024-11-15 | 17.00 | 16.55 | 16.85 | +4.57 | +36.77% | 87 | 1,217 | 35.05% |
| ABNB250117P00150000 | 2024-07-25 11:51AM EDT | 2025-01-17 | 18.10 | 17.00 | 18.35 | 0.00 | - | 11 | 2,730 | 32.03% |
| ABNB250321P00150000 | 2024-07-24 3:45PM EDT | 2025-03-21 | 17.45 | 18.95 | 20.25 | 0.00 | - | 79 | 1,299 | 31.73% |
| ABNB250620P00150000 | 2024-07-25 11:42AM EDT | 2025-06-20 | 21.90 | 21.15 | 22.40 | 0.00 | - | 5 | 793 | 31.07% |
| ABNB260116P00150000 | 2024-07-25 2:38PM EDT | 2026-01-16 | 25.65 | 24.75 | 26.35 | 0.00 | - | 3 | 926 | 30.11% |
| ABNB261218P00150000 | 2024-07-25 9:35AM EDT | 2026-12-18 | 30.50 | 29.90 | 31.20 | 0.00 | - | 1 | 50 | 29.25% |
© 2024 Yahoo. Todos os direitos reservados.