Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:150.00
Opções de comprapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00150000 | 2022-01-25 3:45PM EST | 2022-01-28 | 2.81 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 12.50% |
| ABNB220204C00150000 | 2022-01-25 3:15PM EST | 2022-02-04 | 4.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| ABNB220211C00150000 | 2022-01-25 3:54PM EST | 2022-02-11 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB220218C00150000 | 2022-01-25 3:11PM EST | 2022-02-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ABNB220225C00150000 | 2022-01-25 3:43PM EST | 2022-02-25 | 9.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ABNB220304C00150000 | 2022-01-25 3:07PM EST | 2022-03-04 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ABNB220318C00150000 | 2022-01-25 3:57PM EST | 2022-03-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| ABNB220414C00150000 | 2022-01-25 2:37PM EST | 2022-04-14 | 14.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| ABNB220520C00150000 | 2022-01-25 3:25PM EST | 2022-05-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ABNB220617C00150000 | 2022-01-25 3:31PM EST | 2022-06-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 1.56% |
| ABNB220715C00150000 | 2022-01-25 2:26PM EST | 2022-07-15 | 19.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB221216C00150000 | 2022-01-25 9:30AM EST | 2022-12-16 | 24.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ABNB230120C00150000 | 2022-01-25 2:43PM EST | 2023-01-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| ABNB240119C00150000 | 2022-01-25 3:15PM EST | 2024-01-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
Opções de vendapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00150000 | 2022-01-25 3:19PM EST | 2022-01-28 | 6.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ABNB220204P00150000 | 2022-01-25 3:43PM EST | 2022-02-04 | 9.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABNB220211P00150000 | 2022-01-25 2:38PM EST | 2022-02-11 | 11.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB220218P00150000 | 2022-01-25 2:54PM EST | 2022-02-18 | 12.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABNB220225P00150000 | 2022-01-25 3:54PM EST | 2022-02-25 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB220304P00150000 | 2022-01-24 3:00PM EST | 2022-03-04 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220318P00150000 | 2022-01-25 3:39PM EST | 2022-03-18 | 16.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABNB220414P00150000 | 2022-01-25 2:54PM EST | 2022-04-14 | 18.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB220520P00150000 | 2022-01-25 2:00PM EST | 2022-05-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220617P00150000 | 2022-01-25 3:25PM EST | 2022-06-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| ABNB220715P00150000 | 2022-01-25 2:37PM EST | 2022-07-15 | 23.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB221216P00150000 | 2022-01-25 2:34PM EST | 2022-12-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230120P00150000 | 2022-01-25 3:33PM EST | 2023-01-20 | 30.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB240119P00150000 | 2022-01-25 3:28PM EST | 2024-01-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
