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
Pós-fechamento: 04:52PM EDT
Preço de exercício:155.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00155000 | 2021-10-15 3:43PM EDT | 2021-10-15 | 14.00 | 13.90 | 14.55 | -2.41 | -14.69% | 76 | 1,410 | 80.08% |
| ABNB211022C00155000 | 2021-10-15 3:29PM EDT | 2021-10-22 | 14.49 | 14.20 | 15.10 | -2.56 | -15.01% | 5 | 49 | 54.44% |
| ABNB211029C00155000 | 2021-10-15 12:38PM EDT | 2021-10-29 | 15.50 | 14.70 | 15.60 | -0.77 | -4.73% | 2 | 86 | 46.09% |
| ABNB211105C00155000 | 2021-10-15 3:55PM EDT | 2021-11-05 | 15.66 | 15.15 | 15.85 | -2.43 | -13.43% | 6 | 10 | 40.45% |
| ABNB211119C00155000 | 2021-10-15 3:27PM EDT | 2021-11-19 | 17.60 | 17.35 | 18.25 | -2.49 | -12.39% | 9 | 179 | 46.99% |
| ABNB211126C00155000 | 2021-10-15 12:46PM EDT | 2021-11-26 | 19.13 | 17.75 | 18.55 | -1.37 | -6.68% | 5 | 48 | 44.59% |
| ABNB220121C00155000 | 2021-10-15 1:49PM EDT | 2022-01-21 | 23.30 | 21.60 | 22.10 | +0.36 | +1.57% | 4 | 1,681 | 41.29% |
| ABNB220414C00155000 | 2021-10-15 3:12PM EDT | 2022-04-14 | 26.96 | 26.65 | 27.25 | -3.54 | -11.61% | 10 | 97 | 42.53% |
| ABNB220617C00155000 | 2021-10-15 3:59PM EDT | 2022-06-17 | 30.30 | 30.05 | 30.50 | -1.28 | -4.05% | 5 | 177 | 43.02% |
| ABNB230120C00155000 | 2021-10-15 11:36AM EDT | 2023-01-20 | 40.80 | 37.75 | 38.95 | -1.14 | -2.72% | 5 | 562 | 43.49% |
| ABNB240119C00155000 | 2021-09-23 1:36PM EDT | 2024-01-19 | 55.00 | 45.60 | 53.75 | 0.00 | - | 3 | 4 | 48.66% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00155000 | 2021-10-15 3:38PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 3,185 | 60.94% |
| ABNB211022P00155000 | 2021-10-15 3:57PM EDT | 2021-10-22 | 0.24 | 0.21 | 0.23 | +0.02 | +9.09% | 194 | 1,034 | 37.84% |
| ABNB211029P00155000 | 2021-10-15 3:53PM EDT | 2021-10-29 | 0.76 | 0.74 | 0.82 | -0.04 | -5.00% | 133 | 957 | 38.36% |
| ABNB211105P00155000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 1.41 | 1.36 | 1.46 | +0.04 | +2.92% | 397 | 301 | 38.46% |
| ABNB211112P00155000 | 2021-10-15 3:59PM EDT | 2021-11-12 | 2.94 | 2.83 | 3.05 | +0.09 | +3.16% | 34 | 553 | 45.48% |
| ABNB211119P00155000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 3.41 | 3.35 | 3.50 | +0.01 | +0.29% | 62 | 779 | 43.59% |
| ABNB211126P00155000 | 2021-10-15 3:59PM EDT | 2021-11-26 | 3.98 | 3.50 | 4.25 | +0.28 | +7.57% | 14 | 26 | 43.97% |
| ABNB220121P00155000 | 2021-10-15 3:50PM EDT | 2022-01-21 | 7.60 | 7.40 | 7.70 | +0.15 | +2.01% | 11 | 1,912 | 40.59% |
| ABNB220414P00155000 | 2021-10-14 3:31PM EDT | 2022-04-14 | 11.90 | 11.95 | 12.65 | 0.00 | - | 7 | 774 | 41.57% |
| ABNB220617P00155000 | 2021-10-12 9:34AM EDT | 2022-06-17 | 14.40 | 15.60 | 16.00 | 0.00 | - | 2 | 579 | 42.40% |
| ABNB230120P00155000 | 2021-10-15 10:54AM EDT | 2023-01-20 | 23.03 | 23.15 | 24.20 | +0.18 | +0.79% | 4 | 5,473 | 42.70% |
| ABNB240119P00155000 | 2021-10-14 10:02AM EDT | 2024-01-19 | 34.70 | 29.65 | 38.30 | 0.00 | - | 1 | 36 | 47.30% |
© 2021 Verizon Media. Todos os direitos reservados.
