Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.941,92 -728,29 (-1,13%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:155.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00155000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 3.20 | 3.15 | 3.30 | -3.45 | -51.88% | 120 | 342 | 38.48% |
| ABNB240503C00155000 | 2024-04-19 12:53PM EDT | 2024-05-03 | 6.25 | 4.00 | 6.95 | -2.07 | -24.88% | 5 | 31 | 57.37% |
| ABNB240510C00155000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 7.65 | 7.75 | 8.05 | -4.42 | -36.62% | 10 | 30 | 53.26% |
| ABNB240517C00155000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 8.50 | 8.50 | 8.60 | -3.20 | -27.35% | 188 | 328 | 50.22% |
| ABNB240524C00155000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 9.12 | 8.65 | 9.30 | -3.12 | -25.49% | 3 | 3 | 48.58% |
| ABNB240621C00155000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 11.22 | 11.20 | 11.35 | -4.58 | -28.99% | 92 | 1,434 | 44.21% |
| ABNB240719C00155000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 13.10 | 13.10 | 13.25 | -4.60 | -25.99% | 38 | 250 | 42.98% |
| ABNB240920C00155000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 19.55 | 17.70 | 17.90 | +0.61 | +3.22% | 8 | 436 | 44.70% |
| ABNB241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 20.01 | 19.05 | 19.40 | -2.49 | -11.07% | 2 | 39 | 44.59% |
| ABNB250117C00155000 | 2024-04-19 12:38PM EDT | 2025-01-17 | 25.00 | 24.30 | 24.95 | -0.16 | -0.64% | 2 | 901 | 46.95% |
| ABNB250321C00155000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 28.70 | 27.30 | 27.75 | -2.80 | -8.89% | 2 | 8 | 47.15% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 2025-06-20 | 36.20 | 31.25 | 31.60 | 0.00 | - | 4 | 800 | 47.75% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 38.70 | 39.55 | 0.00 | - | 1 | 95 | 49.25% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 52.26% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00155000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.03 | 2.99 | 3.15 | +1.53 | +102.00% | 564 | 532 | 36.84% |
| ABNB240503P00155000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 5.05 | 4.65 | 5.55 | +2.00 | +65.57% | 47 | 225 | 45.89% |
| ABNB240510P00155000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 7.25 | 6.70 | 7.50 | +1.85 | +34.26% | 15 | 119 | 50.64% |
| ABNB240517P00155000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 7.92 | 7.85 | 8.05 | +2.07 | +35.38% | 282 | 578 | 47.07% |
| ABNB240524P00155000 | 2024-04-18 10:24AM EDT | 2024-05-24 | 7.77 | 7.95 | 8.80 | +1.92 | +32.82% | 11 | 21 | 46.02% |
| ABNB240621P00155000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 9.95 | 9.90 | 10.05 | +2.00 | +25.16% | 55 | 2,428 | 39.19% |
| ABNB240719P00155000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 11.45 | 11.20 | 11.30 | +2.98 | +35.18% | 11 | 532 | 36.67% |
| ABNB240920P00155000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 12.90 | 14.50 | 14.65 | +1.30 | +11.21% | 1 | 972 | 36.58% |
| ABNB241018P00155000 | 2024-04-19 2:53PM EDT | 2024-10-18 | 15.42 | 15.40 | 15.95 | +2.72 | +21.42% | 1 | 80 | 36.65% |
| ABNB250117P00155000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 16.92 | 18.70 | 19.20 | 0.00 | - | 2 | 726 | 36.07% |
| ABNB250321P00155000 | 2024-04-02 10:09AM EDT | 2025-03-21 | 19.25 | 20.45 | 20.85 | 0.00 | - | 1 | 9 | 35.33% |
| ABNB250620P00155000 | 2024-04-17 9:30AM EDT | 2025-06-20 | 21.73 | 22.80 | 23.15 | 0.00 | - | 5 | 103 | 34.84% |
| ABNB260116P00155000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 23.70 | 26.95 | 27.45 | 0.00 | - | 2 | 274 | 33.91% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 34.14% |
© 2024 Yahoo. Todos os direitos reservados.