Mercado abrirá em 9 h 21 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
155,26+6,02 (+4,03%)
No fechamento: 04:00PM EST
152,00 -3,26 (-2,10%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240223C001700002024-02-22 2:09PM EST2024-02-230.010.000.020.00-10995468.75%
ABNB240301C001700002024-02-22 3:37PM EST2024-03-010.250.220.26+0.18+257.14%8149239.94%
ABNB240308C001700002024-02-22 3:11PM EST2024-03-080.610.580.79+0.52+577.78%1140938.82%
ABNB240315C001700002024-02-22 3:58PM EST2024-03-151.061.051.11+0.52+96.30%3522,90135.72%
ABNB240322C001700002024-02-22 1:21PM EST2024-03-221.401.571.73+0.80+133.33%814036.46%
ABNB240328C001700002024-02-22 10:41AM EST2024-03-282.051.612.06+1.13+122.83%819935.56%
ABNB240419C001700002024-02-22 3:53PM EST2024-04-193.403.353.50+1.27+59.62%1881,78935.22%
ABNB240621C001700002024-02-22 3:58PM EST2024-06-218.238.108.25+2.63+46.96%1121,27638.92%
ABNB240719C001700002024-02-22 11:12AM EST2024-07-198.709.509.70+1.59+22.36%318938.85%
ABNB240920C001700002024-02-22 9:38AM EST2024-09-2012.0112.7513.65+2.21+22.55%473741.07%
ABNB241018C001700002024-02-20 3:46PM EST2024-10-1811.6014.3014.950.00-757541.21%
ABNB250117C001700002024-02-22 3:15PM EST2025-01-1719.2519.2019.75+3.70+23.79%41,48543.23%
ABNB250620C001700002024-02-21 12:23PM EST2025-06-2021.0025.0026.100.00-222244.61%
ABNB260116C001700002024-02-15 10:06AM EST2026-01-1631.5530.8033.400.00-18145.87%
ABNB261218C001700002024-02-15 2:45PM EST2026-12-1843.3840.9543.550.00-71547.67%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240223P001700002024-02-14 12:41PM EST2024-02-2324.4512.3516.950.00-50216.50%
ABNB240301P001700002024-02-15 3:01PM EST2024-03-0113.3214.2015.600.00-2254.57%
ABNB240315P001700002024-02-20 10:46AM EST2024-03-1515.3514.7015.75-7.50-32.82%252734.62%
ABNB240322P001700002024-02-15 2:59PM EST2024-03-2214.7314.6516.700.00--238.29%
ABNB240328P001700002024-02-20 10:06AM EST2024-03-2824.0515.6516.350.00-1732.30%
ABNB240419P001700002024-02-20 3:35PM EST2024-04-1923.3016.8017.400.00-1531.06%
ABNB240621P001700002024-02-15 11:31AM EST2024-06-2121.1520.1520.550.00-916031.63%
ABNB240719P001700002024-02-14 12:48PM EST2024-07-1927.8020.5021.300.00-44130.53%
ABNB240920P001700002024-01-29 3:28PM EST2024-09-2026.5523.2524.900.00-2533.56%
ABNB250117P001700002024-02-16 9:37AM EST2025-01-1728.6026.5027.850.00-15331.94%
ABNB250620P001700002024-02-15 10:44AM EST2025-06-2032.5030.6031.800.00-769931.95%
ABNB260116P001700002024-02-16 3:53PM EST2026-01-1636.4234.4035.150.00-31730.61%
ABNB261218P001700002024-02-09 10:43AM EST2026-12-1843.5038.5040.400.00-4530.19%