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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00165000 | 2022-01-25 3:59PM EST | 2022-01-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| ABNB220204C00165000 | 2022-01-25 3:39PM EST | 2022-02-04 | 1.01 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| ABNB220211C00165000 | 2022-01-25 3:45PM EST | 2022-02-11 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABNB220218C00165000 | 2022-01-25 3:54PM EST | 2022-02-18 | 3.13 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| ABNB220225C00165000 | 2022-01-25 2:47PM EST | 2022-02-25 | 4.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABNB220304C00165000 | 2022-01-25 3:59PM EST | 2022-03-04 | 5.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ABNB220318C00165000 | 2022-01-25 3:24PM EST | 2022-03-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| ABNB220414C00165000 | 2022-01-25 3:58PM EST | 2022-04-14 | 8.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| ABNB220520C00165000 | 2022-01-25 3:53PM EST | 2022-05-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABNB220617C00165000 | 2022-01-25 11:37AM EST | 2022-06-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB220715C00165000 | 2022-01-24 10:09AM EST | 2022-07-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ABNB221216C00165000 | 2022-01-25 2:44PM EST | 2022-12-16 | 20.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB230120C00165000 | 2022-01-25 12:23PM EST | 2023-01-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240119C00165000 | 2022-01-25 12:05PM EST | 2024-01-19 | 32.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00165000 | 2022-01-25 10:46AM EST | 2022-01-28 | 23.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB220204P00165000 | 2022-01-25 10:46AM EST | 2022-02-04 | 23.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB220211P00165000 | 2022-01-25 3:10PM EST | 2022-02-11 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220218P00165000 | 2022-01-25 2:22PM EST | 2022-02-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220225P00165000 | 2022-01-24 1:24PM EST | 2022-02-25 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220304P00165000 | 2022-01-21 12:41PM EST | 2022-03-04 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220318P00165000 | 2022-01-25 2:39PM EST | 2022-03-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB220414P00165000 | 2022-01-24 3:58PM EST | 2022-04-14 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220520P00165000 | 2022-01-25 9:44AM EST | 2022-05-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB220617P00165000 | 2022-01-24 1:19PM EST | 2022-06-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB220715P00165000 | 2022-01-14 11:17AM EST | 2022-07-15 | 21.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB221216P00165000 | 2022-01-24 10:52AM EST | 2022-12-16 | 41.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ABNB230120P00165000 | 2022-01-25 3:29PM EST | 2023-01-20 | 39.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240119P00165000 | 2022-01-18 3:15PM EST | 2024-01-19 | 42.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
