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
169,29 +0,11 (+0,07%)
Pós-fechamento: 05:17PM EDT
Pós-fechamento: 05:17PM EDT
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00160000 | 2021-10-15 3:58PM EDT | 2021-10-15 | 9.00 | 8.95 | 9.40 | -1.43 | -13.71% | 328 | 5,524 | 74.51% |
| ABNB211022C00160000 | 2021-10-15 1:59PM EDT | 2021-10-22 | 11.00 | 9.60 | 9.90 | -0.11 | -0.99% | 14 | 74 | 36.91% |
| ABNB211029C00160000 | 2021-10-15 3:52PM EDT | 2021-10-29 | 10.36 | 10.40 | 11.40 | -1.94 | -15.77% | 9 | 87 | 42.58% |
| ABNB211105C00160000 | 2021-10-15 2:45PM EDT | 2021-11-05 | 12.25 | 11.20 | 12.25 | -1.20 | -8.92% | 17 | 29 | 41.47% |
| ABNB211112C00160000 | 2021-10-15 9:55AM EDT | 2021-11-12 | 14.84 | 12.75 | 13.70 | -3.81 | -20.43% | 1 | 8 | 44.97% |
| ABNB211119C00160000 | 2021-10-15 3:50PM EDT | 2021-11-19 | 13.77 | 13.95 | 14.70 | -1.61 | -10.47% | 249 | 392 | 45.65% |
| ABNB211126C00160000 | 2021-10-15 12:46PM EDT | 2021-11-26 | 15.58 | 14.35 | 14.75 | -0.42 | -2.63% | 6 | 5 | 42.02% |
| ABNB220121C00160000 | 2021-10-15 3:51PM EDT | 2022-01-21 | 18.50 | 18.50 | 18.95 | -1.50 | -7.50% | 25 | 2,702 | 40.67% |
| ABNB220414C00160000 | 2021-10-15 3:50PM EDT | 2022-04-14 | 23.90 | 22.00 | 24.50 | -2.35 | -8.95% | 8 | 1,023 | 42.37% |
| ABNB220617C00160000 | 2021-10-15 3:16PM EDT | 2022-06-17 | 27.55 | 27.05 | 27.90 | -1.28 | -4.44% | 3 | 496 | 42.93% |
| ABNB230120C00160000 | 2021-10-14 3:56PM EDT | 2023-01-20 | 37.25 | 36.00 | 36.60 | 0.00 | - | 5 | 857 | 43.43% |
| ABNB240119C00160000 | 2021-10-14 9:30AM EDT | 2024-01-19 | 52.00 | 45.40 | 51.70 | 0.00 | - | 1 | 40 | 48.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00160000 | 2021-10-15 3:32PM EDT | 2021-10-15 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 519 | 3,857 | 43.75% |
| ABNB211022P00160000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.62 | 0.58 | 0.63 | 0.00 | - | 441 | 533 | 35.33% |
| ABNB211029P00160000 | 2021-10-15 3:50PM EDT | 2021-10-29 | 1.57 | 1.48 | 1.60 | +0.02 | +1.29% | 79 | 372 | 36.65% |
| ABNB211105P00160000 | 2021-10-15 3:33PM EDT | 2021-11-05 | 2.47 | 2.25 | 2.64 | +0.15 | +6.47% | 18 | 171 | 38.33% |
| ABNB211112P00160000 | 2021-10-15 2:19PM EDT | 2021-11-12 | 4.10 | 4.10 | 4.50 | +0.10 | +2.50% | 10 | 159 | 44.86% |
| ABNB211119P00160000 | 2021-10-15 3:52PM EDT | 2021-11-19 | 4.90 | 4.80 | 4.95 | +0.07 | +1.45% | 89 | 1,512 | 42.66% |
| ABNB211126P00160000 | 2021-10-15 3:02PM EDT | 2021-11-26 | 5.23 | 4.95 | 5.50 | -0.12 | -2.24% | 25 | 25 | 41.69% |
| ABNB220121P00160000 | 2021-10-15 3:59PM EDT | 2022-01-21 | 9.40 | 9.25 | 9.55 | +0.24 | +2.62% | 191 | 4,267 | 40.01% |
| ABNB220414P00160000 | 2021-10-15 9:30AM EDT | 2022-04-14 | 13.80 | 14.55 | 14.85 | -0.28 | -1.99% | 4 | 196 | 41.34% |
| ABNB220617P00160000 | 2021-10-14 12:12PM EDT | 2022-06-17 | 17.20 | 17.90 | 18.20 | 0.00 | - | 1 | 1,119 | 41.95% |
| ABNB230120P00160000 | 2021-10-15 10:04AM EDT | 2023-01-20 | 25.50 | 26.30 | 26.80 | -0.16 | -0.62% | 50 | 4,752 | 42.58% |
| ABNB240119P00160000 | 2021-10-06 9:37AM EDT | 2024-01-19 | 40.08 | 31.95 | 39.35 | 0.00 | - | 1 | 7 | 45.19% |
© 2021 Verizon Media. Todos os direitos reservados.
