ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602C001500002023-05-18 1:08PM EDT2023-06-020.020.000.020.00-52885.94%
ABNB230609C001500002023-05-22 9:33AM EDT2023-06-090.010.000.070.00-82469.53%
ABNB230616C001500002023-05-26 2:43PM EDT2023-06-160.030.020.03+0.01+50.00%322,88054.69%
ABNB230623C001500002023-05-22 10:08AM EDT2023-06-230.050.000.160.00-25154.49%
ABNB230721C001500002023-05-26 3:00PM EDT2023-07-210.140.100.150.00-1331,63642.09%
ABNB230818C001500002023-05-26 3:18PM EDT2023-08-180.550.520.59+0.09+19.57%81,89843.75%
ABNB231020C001500002023-05-26 3:18PM EDT2023-10-201.491.431.52+0.14+10.37%1299641.33%
ABNB240119C001500002023-05-26 3:36PM EDT2024-01-193.803.653.90+0.30+8.57%2,0795,19843.47%
ABNB240621C001500002023-05-26 3:44PM EDT2024-06-218.207.758.25+0.65+8.61%131,45145.85%
ABNB250117C001500002023-05-25 1:38PM EDT2025-01-1712.5012.8013.800.00-2343447.81%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230609P001500002023-05-09 9:41AM EDT2023-06-0923.2542.7044.400.00--097.36%
ABNB230616P001500002023-05-22 9:37AM EDT2023-06-1643.6042.7543.650.00-3050.00%
ABNB230623P001500002023-05-11 9:47AM EDT2023-06-2336.2042.7543.700.00--073.63%
ABNB230721P001500002023-05-18 9:50AM EDT2023-07-2140.9042.8043.650.00-1251.03%
ABNB230818P001500002023-05-12 2:57PM EDT2023-08-1845.2042.7543.600.00-2140.77%
ABNB231020P001500002023-05-10 12:12PM EDT2023-10-2036.2542.7543.900.00-22234.47%
ABNB240119P001500002023-05-26 3:15PM EDT2024-01-1943.8043.6544.20+4.10+10.33%1022,24729.36%
ABNB240621P001500002023-05-10 1:20PM EDT2024-06-2141.5045.5046.050.00-67030.54%
ABNB250117P001500002023-05-25 11:09AM EDT2025-01-1749.6747.5548.800.00-217831.42%