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
169,18 0,00 (0,00%)
Pós-fechamento: 04:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001550002021-10-15 3:43PM EDT2021-10-1514.0013.9014.55-2.41-14.69%761,41080.08%
ABNB211022C001550002021-10-15 3:29PM EDT2021-10-2214.4914.2015.10-2.56-15.01%54954.44%
ABNB211029C001550002021-10-15 12:38PM EDT2021-10-2915.5014.7015.60-0.77-4.73%28646.09%
ABNB211105C001550002021-10-15 3:55PM EDT2021-11-0515.6615.1515.85-2.43-13.43%61040.45%
ABNB211119C001550002021-10-15 3:27PM EDT2021-11-1917.6017.3518.25-2.49-12.39%917946.99%
ABNB211126C001550002021-10-15 12:46PM EDT2021-11-2619.1317.7518.55-1.37-6.68%54844.59%
ABNB220121C001550002021-10-15 1:49PM EDT2022-01-2123.3021.6022.10+0.36+1.57%41,68141.29%
ABNB220414C001550002021-10-15 3:12PM EDT2022-04-1426.9626.6527.25-3.54-11.61%109742.53%
ABNB220617C001550002021-10-15 3:59PM EDT2022-06-1730.3030.0530.50-1.28-4.05%517743.02%
ABNB230120C001550002021-10-15 11:36AM EDT2023-01-2040.8037.7538.95-1.14-2.72%556243.49%
ABNB240119C001550002021-09-23 1:36PM EDT2024-01-1955.0045.6053.750.00-3448.66%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001550002021-10-15 3:38PM EDT2021-10-150.010.000.01-0.02-66.67%183,18560.94%
ABNB211022P001550002021-10-15 3:57PM EDT2021-10-220.240.210.23+0.02+9.09%1941,03437.84%
ABNB211029P001550002021-10-15 3:53PM EDT2021-10-290.760.740.82-0.04-5.00%13395738.36%
ABNB211105P001550002021-10-15 3:59PM EDT2021-11-051.411.361.46+0.04+2.92%39730138.46%
ABNB211112P001550002021-10-15 3:59PM EDT2021-11-122.942.833.05+0.09+3.16%3455345.48%
ABNB211119P001550002021-10-15 3:59PM EDT2021-11-193.413.353.50+0.01+0.29%6277943.59%
ABNB211126P001550002021-10-15 3:59PM EDT2021-11-263.983.504.25+0.28+7.57%142643.97%
ABNB220121P001550002021-10-15 3:50PM EDT2022-01-217.607.407.70+0.15+2.01%111,91240.59%
ABNB220414P001550002021-10-14 3:31PM EDT2022-04-1411.9011.9512.650.00-777441.57%
ABNB220617P001550002021-10-12 9:34AM EDT2022-06-1714.4015.6016.000.00-257942.40%
ABNB230120P001550002021-10-15 10:54AM EDT2023-01-2023.0323.1524.20+0.18+0.79%45,47342.70%
ABNB240119P001550002021-10-14 10:02AM EDT2024-01-1934.7029.6538.300.00-13647.30%