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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00160000 | 2022-01-25 3:53PM EST | 2022-01-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 390 | 727 | 25.00% |
| ABNB220204C00160000 | 2022-01-25 3:52PM EST | 2022-02-04 | 1.69 | 0.00 | 0.00 | 0.00 | - | 105 | 319 | 12.50% |
| ABNB220211C00160000 | 2022-01-25 3:51PM EST | 2022-02-11 | 2.95 | 0.00 | 0.00 | 0.00 | - | 19 | 168 | 12.50% |
| ABNB220218C00160000 | 2022-01-25 3:50PM EST | 2022-02-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 99 | 1,644 | 6.25% |
| ABNB220225C00160000 | 2022-01-25 2:56PM EST | 2022-02-25 | 6.34 | 0.00 | 0.00 | 0.00 | - | 29 | 382 | 6.25% |
| ABNB220304C00160000 | 2022-01-25 3:58PM EST | 2022-03-04 | 6.94 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 6.25% |
| ABNB220318C00160000 | 2022-01-25 3:58PM EST | 2022-03-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 94 | 1,104 | 6.25% |
| ABNB220414C00160000 | 2022-01-25 3:33PM EST | 2022-04-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 58 | 2,157 | 6.25% |
| ABNB220520C00160000 | 2022-01-25 3:31PM EST | 2022-05-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 3.13% |
| ABNB220617C00160000 | 2022-01-25 3:10PM EST | 2022-06-17 | 14.61 | 0.00 | 0.00 | 0.00 | - | 9 | 444 | 3.13% |
| ABNB220715C00160000 | 2022-01-25 1:48PM EST | 2022-07-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 139 | 3.13% |
| ABNB220916C00160000 | 2022-01-25 11:31AM EST | 2022-09-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ABNB221216C00160000 | 2022-01-24 3:31PM EST | 2022-12-16 | 22.69 | 0.00 | 0.00 | 0.00 | - | 12 | 137 | 3.13% |
| ABNB230120C00160000 | 2022-01-25 2:28PM EST | 2023-01-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 39 | 986 | 3.13% |
| ABNB240119C00160000 | 2022-01-25 3:53PM EST | 2024-01-19 | 34.51 | 0.00 | 0.00 | 0.00 | - | 58 | 209 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00160000 | 2022-01-25 3:38PM EST | 2022-01-28 | 15.34 | 0.00 | 0.00 | 0.00 | - | 41 | 1,051 | 0.00% |
| ABNB220204P00160000 | 2022-01-25 3:38PM EST | 2022-02-04 | 16.66 | 0.00 | 0.00 | 0.00 | - | 13 | 225 | 0.00% |
| ABNB220211P00160000 | 2022-01-25 3:30PM EST | 2022-02-11 | 17.81 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 0.00% |
| ABNB220218P00160000 | 2022-01-25 3:55PM EST | 2022-02-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 130 | 2,606 | 0.00% |
| ABNB220225P00160000 | 2022-01-24 1:00PM EST | 2022-02-25 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| ABNB220304P00160000 | 2022-01-24 1:38PM EST | 2022-03-04 | 26.25 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| ABNB220318P00160000 | 2022-01-25 2:18PM EST | 2022-03-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,717 | 0.00% |
| ABNB220414P00160000 | 2022-01-25 1:05PM EST | 2022-04-14 | 27.57 | 0.00 | 0.00 | 0.00 | - | 72 | 1,784 | 0.00% |
| ABNB220520P00160000 | 2022-01-25 9:30AM EST | 2022-05-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 168 | 0.00% |
| ABNB220617P00160000 | 2022-01-25 10:18AM EST | 2022-06-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,936 | 0.00% |
| ABNB220715P00160000 | 2022-01-24 3:12PM EST | 2022-07-15 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| ABNB221216P00160000 | 2022-01-25 2:20PM EST | 2022-12-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 143 | 113 | 0.00% |
| ABNB230120P00160000 | 2022-01-25 1:01PM EST | 2023-01-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6,561 | 0.00% |
| ABNB240119P00160000 | 2022-01-25 2:54PM EST | 2024-01-19 | 44.70 | 0.00 | 0.00 | 0.00 | - | 123 | 589 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
