Mercado fechado

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001600002021-10-15 3:58PM EDT2021-10-159.008.959.40-1.43-13.71%3285,52474.51%
ABNB211022C001600002021-10-15 1:59PM EDT2021-10-2211.009.609.90-0.11-0.99%147436.91%
ABNB211029C001600002021-10-15 3:52PM EDT2021-10-2910.3610.4011.40-1.94-15.77%98742.58%
ABNB211105C001600002021-10-15 2:45PM EDT2021-11-0512.2511.2012.25-1.20-8.92%172941.47%
ABNB211112C001600002021-10-15 9:55AM EDT2021-11-1214.8412.7513.70-3.81-20.43%1844.97%
ABNB211119C001600002021-10-15 3:50PM EDT2021-11-1913.7713.9514.70-1.61-10.47%24939245.65%
ABNB211126C001600002021-10-15 12:46PM EDT2021-11-2615.5814.3514.75-0.42-2.63%6542.02%
ABNB220121C001600002021-10-15 3:51PM EDT2022-01-2118.5018.5018.95-1.50-7.50%252,70240.67%
ABNB220414C001600002021-10-15 3:50PM EDT2022-04-1423.9022.0024.50-2.35-8.95%81,02342.37%
ABNB220617C001600002021-10-15 3:16PM EDT2022-06-1727.5527.0527.90-1.28-4.44%349642.93%
ABNB230120C001600002021-10-14 3:56PM EDT2023-01-2037.2536.0036.600.00-585743.43%
ABNB240119C001600002021-10-14 9:30AM EDT2024-01-1952.0045.4051.700.00-14048.58%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001600002021-10-15 3:32PM EDT2021-10-150.020.000.01-0.01-33.33%5193,85743.75%
ABNB211022P001600002021-10-15 3:59PM EDT2021-10-220.620.580.630.00-44153335.33%
ABNB211029P001600002021-10-15 3:50PM EDT2021-10-291.571.481.60+0.02+1.29%7937236.65%
ABNB211105P001600002021-10-15 3:33PM EDT2021-11-052.472.252.64+0.15+6.47%1817138.33%
ABNB211112P001600002021-10-15 2:19PM EDT2021-11-124.104.104.50+0.10+2.50%1015944.86%
ABNB211119P001600002021-10-15 3:52PM EDT2021-11-194.904.804.95+0.07+1.45%891,51242.66%
ABNB211126P001600002021-10-15 3:02PM EDT2021-11-265.234.955.50-0.12-2.24%252541.69%
ABNB220121P001600002021-10-15 3:59PM EDT2022-01-219.409.259.55+0.24+2.62%1914,26740.01%
ABNB220414P001600002021-10-15 9:30AM EDT2022-04-1413.8014.5514.85-0.28-1.99%419641.34%
ABNB220617P001600002021-10-14 12:12PM EDT2022-06-1717.2017.9018.200.00-11,11941.95%
ABNB230120P001600002021-10-15 10:04AM EDT2023-01-2025.5026.3026.80-0.16-0.62%504,75242.58%
ABNB240119P001600002021-10-06 9:37AM EDT2024-01-1940.0831.9539.350.00-1745.19%