Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,10-1,40 (-0,82%)
A partir de 3:54PM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00165000 | 2021-10-15 3:37PM EDT | 2021-10-15 | 4.20 | 4.10 | 4.30 | -1.93 | -31.48% | 579 | 3,333 | 39.45% |
| ABNB211022C00165000 | 2021-10-15 3:31PM EDT | 2021-10-22 | 5.70 | 5.60 | 5.80 | -1.75 | -23.49% | 51 | 321 | 34.03% |
| ABNB211029C00165000 | 2021-10-15 2:27PM EDT | 2021-10-29 | 7.91 | 7.00 | 7.15 | -0.79 | -9.08% | 7 | 226 | 35.71% |
| ABNB211105C00165000 | 2021-10-15 1:29PM EDT | 2021-11-05 | 9.89 | 8.00 | 8.30 | -0.01 | -0.10% | 8 | 49 | 36.85% |
| ABNB211112C00165000 | 2021-10-15 2:48PM EDT | 2021-11-12 | 10.70 | 10.00 | 11.05 | -0.56 | -4.97% | 13 | 23 | 47.13% |
| ABNB211119C00165000 | 2021-10-15 3:37PM EDT | 2021-11-19 | 10.95 | 10.85 | 11.00 | -1.10 | -9.13% | 59 | 967 | 42.05% |
| ABNB211126C00165000 | 2021-10-14 11:07AM EDT | 2021-11-26 | 14.40 | 11.40 | 11.90 | 0.00 | - | 2 | 66 | 42.49% |
| ABNB220121C00165000 | 2021-10-15 12:43PM EDT | 2022-01-21 | 16.47 | 15.75 | 16.05 | -0.93 | -5.34% | 81 | 2,651 | 40.13% |
| ABNB220414C00165000 | 2021-10-15 2:19PM EDT | 2022-04-14 | 22.20 | 21.35 | 21.70 | -0.57 | -2.50% | 4 | 432 | 41.75% |
| ABNB220617C00165000 | 2021-10-15 3:32PM EDT | 2022-06-17 | 25.00 | 25.00 | 25.35 | -1.60 | -6.02% | 6 | 302 | 42.69% |
| ABNB230120C00165000 | 2021-10-15 2:14PM EDT | 2023-01-20 | 34.73 | 33.55 | 34.10 | -3.27 | -8.61% | 1 | 434 | 43.05% |
| ABNB240119C00165000 | 2021-10-07 10:32AM EDT | 2024-01-19 | 47.00 | 43.45 | 48.80 | 0.00 | - | 1 | 75 | 47.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00165000 | 2021-10-15 3:36PM EDT | 2021-10-15 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 1,352 | 3,235 | 23.83% |
| ABNB211022P00165000 | 2021-10-15 3:36PM EDT | 2021-10-22 | 1.59 | 1.52 | 1.59 | +0.09 | +6.00% | 526 | 744 | 32.81% |
| ABNB211029P00165000 | 2021-10-15 3:11PM EDT | 2021-10-29 | 2.84 | 2.80 | 2.91 | +0.15 | +5.58% | 34 | 322 | 34.64% |
| ABNB211105P00165000 | 2021-10-15 3:31PM EDT | 2021-11-05 | 4.00 | 3.95 | 4.10 | +0.21 | +5.54% | 36 | 111 | 36.24% |
| ABNB211112P00165000 | 2021-10-15 3:33PM EDT | 2021-11-12 | 6.20 | 5.85 | 6.25 | +0.50 | +8.77% | 5 | 118 | 43.35% |
| ABNB211119P00165000 | 2021-10-15 3:16PM EDT | 2021-11-19 | 6.75 | 6.70 | 6.80 | +0.40 | +6.30% | 201 | 946 | 41.59% |
| ABNB211126P00165000 | 2021-10-15 1:54PM EDT | 2021-11-26 | 6.80 | 7.25 | 7.45 | +0.10 | +1.49% | 6 | 53 | 40.96% |
| ABNB220121P00165000 | 2021-10-15 3:21PM EDT | 2022-01-21 | 11.52 | 11.45 | 11.70 | +0.67 | +6.18% | 54 | 2,729 | 39.42% |
| ABNB220414P00165000 | 2021-10-15 10:34AM EDT | 2022-04-14 | 15.93 | 17.00 | 17.20 | -0.51 | -3.10% | 3 | 673 | 40.91% |
| ABNB220617P00165000 | 2021-10-14 1:34PM EDT | 2022-06-17 | 19.46 | 20.40 | 20.65 | 0.00 | - | 5 | 654 | 41.60% |
| ABNB230120P00165000 | 2021-10-15 10:24AM EDT | 2023-01-20 | 28.20 | 28.85 | 29.80 | -0.35 | -1.23% | 2 | 6,357 | 42.81% |
| ABNB240119P00165000 | 2021-10-14 11:09AM EDT | 2024-01-19 | 41.10 | 38.65 | 41.55 | 0.00 | - | 1 | 9 | 44.26% |
© 2021 Verizon Media. Todos os direitos reservados.
