Mercado fechará em 6 mins

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.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001650002021-10-15 3:37PM EDT2021-10-154.204.104.30-1.93-31.48%5793,33339.45%
ABNB211022C001650002021-10-15 3:31PM EDT2021-10-225.705.605.80-1.75-23.49%5132134.03%
ABNB211029C001650002021-10-15 2:27PM EDT2021-10-297.917.007.15-0.79-9.08%722635.71%
ABNB211105C001650002021-10-15 1:29PM EDT2021-11-059.898.008.30-0.01-0.10%84936.85%
ABNB211112C001650002021-10-15 2:48PM EDT2021-11-1210.7010.0011.05-0.56-4.97%132347.13%
ABNB211119C001650002021-10-15 3:37PM EDT2021-11-1910.9510.8511.00-1.10-9.13%5996742.05%
ABNB211126C001650002021-10-14 11:07AM EDT2021-11-2614.4011.4011.900.00-26642.49%
ABNB220121C001650002021-10-15 12:43PM EDT2022-01-2116.4715.7516.05-0.93-5.34%812,65140.13%
ABNB220414C001650002021-10-15 2:19PM EDT2022-04-1422.2021.3521.70-0.57-2.50%443241.75%
ABNB220617C001650002021-10-15 3:32PM EDT2022-06-1725.0025.0025.35-1.60-6.02%630242.69%
ABNB230120C001650002021-10-15 2:14PM EDT2023-01-2034.7333.5534.10-3.27-8.61%143443.05%
ABNB240119C001650002021-10-07 10:32AM EDT2024-01-1947.0043.4548.800.00-17547.56%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001650002021-10-15 3:36PM EDT2021-10-150.010.010.02-0.13-92.86%1,3523,23523.83%
ABNB211022P001650002021-10-15 3:36PM EDT2021-10-221.591.521.59+0.09+6.00%52674432.81%
ABNB211029P001650002021-10-15 3:11PM EDT2021-10-292.842.802.91+0.15+5.58%3432234.64%
ABNB211105P001650002021-10-15 3:31PM EDT2021-11-054.003.954.10+0.21+5.54%3611136.24%
ABNB211112P001650002021-10-15 3:33PM EDT2021-11-126.205.856.25+0.50+8.77%511843.35%
ABNB211119P001650002021-10-15 3:16PM EDT2021-11-196.756.706.80+0.40+6.30%20194641.59%
ABNB211126P001650002021-10-15 1:54PM EDT2021-11-266.807.257.45+0.10+1.49%65340.96%
ABNB220121P001650002021-10-15 3:21PM EDT2022-01-2111.5211.4511.70+0.67+6.18%542,72939.42%
ABNB220414P001650002021-10-15 10:34AM EDT2022-04-1415.9317.0017.20-0.51-3.10%367340.91%
ABNB220617P001650002021-10-14 1:34PM EDT2022-06-1719.4620.4020.650.00-565441.60%
ABNB230120P001650002021-10-15 10:24AM EDT2023-01-2028.2028.8529.80-0.35-1.23%26,35742.81%
ABNB240119P001650002021-10-14 11:09AM EDT2024-01-1941.1038.6541.550.00-1944.26%