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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00155000 | 2022-01-25 3:59PM EST | 2022-01-28 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 25.00% |
| ABNB220204C00155000 | 2022-01-25 3:59PM EST | 2022-02-04 | 2.90 | 0.00 | 0.00 | 0.00 | - | 400 | 246 | 12.50% |
| ABNB220211C00155000 | 2022-01-25 3:35PM EST | 2022-02-11 | 4.25 | 0.00 | 0.00 | 0.00 | - | 23 | 368 | 6.25% |
| ABNB220218C00155000 | 2022-01-25 3:23PM EST | 2022-02-18 | 6.44 | 0.00 | 0.00 | 0.00 | - | 24 | 410 | 6.25% |
| ABNB220225C00155000 | 2022-01-25 3:12PM EST | 2022-02-25 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 6.25% |
| ABNB220304C00155000 | 2022-01-25 3:16PM EST | 2022-03-04 | 9.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ABNB220318C00155000 | 2022-01-25 3:57PM EST | 2022-03-18 | 9.77 | 0.00 | 0.00 | 0.00 | - | 62 | 290 | 3.13% |
| ABNB220414C00155000 | 2022-01-25 3:39PM EST | 2022-04-14 | 12.20 | 0.00 | 0.00 | 0.00 | - | 79 | 284 | 3.13% |
| ABNB220520C00155000 | 2022-01-24 11:29AM EST | 2022-05-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 3.13% |
| ABNB220617C00155000 | 2022-01-24 1:32PM EST | 2022-06-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 3.13% |
| ABNB220715C00155000 | 2022-01-21 3:56PM EST | 2022-07-15 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 3.13% |
| ABNB220916C00155000 | 2022-01-24 12:00PM EST | 2022-09-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ABNB221216C00155000 | 2022-01-24 1:32PM EST | 2022-12-16 | 23.85 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 1.56% |
| ABNB230120C00155000 | 2022-01-25 2:31PM EST | 2023-01-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ABNB240119C00155000 | 2022-01-25 3:01PM EST | 2024-01-19 | 37.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00155000 | 2022-01-25 2:59PM EST | 2022-01-28 | 9.67 | 0.00 | 0.00 | 0.00 | - | 159 | 921 | 0.00% |
| ABNB220204P00155000 | 2022-01-25 3:37PM EST | 2022-02-04 | 12.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABNB220211P00155000 | 2022-01-24 2:32PM EST | 2022-02-11 | 16.25 | 0.00 | 0.00 | 0.00 | - | 7 | 253 | 0.00% |
| ABNB220218P00155000 | 2022-01-25 2:31PM EST | 2022-02-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,906 | 0.00% |
| ABNB220225P00155000 | 2022-01-25 11:42AM EST | 2022-02-25 | 20.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220304P00155000 | 2022-01-24 2:24PM EST | 2022-03-04 | 19.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB220318P00155000 | 2022-01-25 3:17PM EST | 2022-03-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 114 | 404 | 0.00% |
| ABNB220414P00155000 | 2022-01-25 2:59PM EST | 2022-04-14 | 20.79 | 0.00 | 0.00 | 0.00 | - | 42 | 1,338 | 0.00% |
| ABNB220520P00155000 | 2022-01-25 2:26PM EST | 2022-05-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 0.00% |
| ABNB220617P00155000 | 2022-01-24 11:02AM EST | 2022-06-17 | 28.01 | 0.00 | 0.00 | 0.00 | - | 7 | 878 | 0.00% |
| ABNB220715P00155000 | 2022-01-24 1:16PM EST | 2022-07-15 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 0.00% |
| ABNB221216P00155000 | 2022-01-24 11:38AM EST | 2022-12-16 | 35.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230120P00155000 | 2022-01-25 11:52AM EST | 2023-01-20 | 35.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,076 | 0.00% |
| ABNB240119P00155000 | 2022-01-21 3:32PM EST | 2024-01-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 98 | 803 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
