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
169,18 0,00 (0,00%)
Pós-fechamento: 04:24PM EDT
Pós-fechamento: 04:24PM EDT
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00170000 | 2021-10-15 3:57PM EDT | 2021-10-15 | 0.06 | 0.01 | 0.05 | -1.37 | -95.80% | 1,992 | 3,595 | 8.30% |
| ABNB211022C00170000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 2.70 | 2.66 | 2.81 | -0.95 | -26.03% | 720 | 667 | 31.98% |
| ABNB211029C00170000 | 2021-10-15 3:58PM EDT | 2021-10-29 | 4.14 | 4.10 | 4.20 | -1.11 | -21.14% | 91 | 377 | 33.53% |
| ABNB211105C00170000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 5.40 | 5.25 | 5.50 | -1.20 | -18.18% | 78 | 330 | 35.54% |
| ABNB211112C00170000 | 2021-10-15 3:54PM EDT | 2021-11-12 | 7.54 | 7.40 | 7.70 | -1.03 | -12.02% | 21 | 125 | 42.52% |
| ABNB211119C00170000 | 2021-10-15 3:58PM EDT | 2021-11-19 | 8.35 | 8.30 | 8.45 | -0.95 | -10.22% | 557 | 2,276 | 41.70% |
| ABNB211126C00170000 | 2021-10-15 3:59PM EDT | 2021-11-26 | 8.91 | 8.45 | 9.50 | -1.09 | -10.90% | 20 | 61 | 42.69% |
| ABNB220121C00170000 | 2021-10-15 3:50PM EDT | 2022-01-21 | 13.20 | 13.15 | 13.45 | -1.10 | -7.69% | 164 | 2,934 | 39.39% |
| ABNB220414C00170000 | 2021-10-15 2:40PM EDT | 2022-04-14 | 19.70 | 18.90 | 19.25 | -0.62 | -3.05% | 49 | 391 | 41.28% |
| ABNB220617C00170000 | 2021-10-15 3:54PM EDT | 2022-06-17 | 22.95 | 22.55 | 23.00 | -1.07 | -4.45% | 61 | 383 | 42.35% |
| ABNB230120C00170000 | 2021-10-15 3:02PM EDT | 2023-01-20 | 32.05 | 31.50 | 32.15 | -0.70 | -2.14% | 9 | 1,500 | 43.14% |
| ABNB240119C00170000 | 2021-10-14 2:07PM EDT | 2024-01-19 | 45.35 | 40.30 | 45.75 | 0.00 | - | 2 | 48 | 46.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00170000 | 2021-10-15 3:59PM EDT | 2021-10-15 | 0.85 | 0.80 | 1.04 | -0.28 | -24.78% | 6,371 | 1,815 | 15.04% |
| ABNB211022P00170000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 3.65 | 3.60 | 3.75 | +0.25 | +7.35% | 760 | 427 | 33.19% |
| ABNB211029P00170000 | 2021-10-15 3:52PM EDT | 2021-10-29 | 5.20 | 5.00 | 5.25 | +0.60 | +13.04% | 111 | 228 | 35.22% |
| ABNB211105P00170000 | 2021-10-15 2:51PM EDT | 2021-11-05 | 5.90 | 6.05 | 6.45 | +0.10 | +1.72% | 5 | 298 | 36.33% |
| ABNB211112P00170000 | 2021-10-15 3:47PM EDT | 2021-11-12 | 8.38 | 8.10 | 8.85 | +0.33 | +4.10% | 71 | 332 | 44.25% |
| ABNB211119P00170000 | 2021-10-15 3:57PM EDT | 2021-11-19 | 9.20 | 9.10 | 9.30 | +0.20 | +2.22% | 317 | 2,271 | 41.85% |
| ABNB211126P00170000 | 2021-10-15 3:59PM EDT | 2021-11-26 | 9.78 | 9.65 | 9.95 | +0.93 | +10.51% | 19 | 47 | 41.10% |
| ABNB220121P00170000 | 2021-10-15 3:50PM EDT | 2022-01-21 | 14.17 | 13.95 | 14.20 | +0.67 | +4.96% | 73 | 2,641 | 39.20% |
| ABNB220414P00170000 | 2021-10-15 3:37PM EDT | 2022-04-14 | 19.80 | 19.30 | 19.85 | +1.15 | +6.17% | 5 | 271 | 40.84% |
| ABNB220617P00170000 | 2021-10-15 2:38PM EDT | 2022-06-17 | 22.75 | 23.15 | 23.40 | +0.65 | +2.94% | 4 | 1,490 | 41.60% |
| ABNB230120P00170000 | 2021-10-15 1:47PM EDT | 2023-01-20 | 30.97 | 31.70 | 32.35 | -0.23 | -0.74% | 1 | 5,405 | 42.33% |
| ABNB240119P00170000 | 2021-10-07 10:00AM EDT | 2024-01-19 | 42.14 | 39.70 | 46.80 | 0.00 | - | 1 | 7 | 46.51% |
© 2021 Verizon Media. Todos os direitos reservados.
