Mercado fechado

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001700002021-10-15 3:57PM EDT2021-10-150.060.010.05-1.37-95.80%1,9923,5958.30%
ABNB211022C001700002021-10-15 3:59PM EDT2021-10-222.702.662.81-0.95-26.03%72066731.98%
ABNB211029C001700002021-10-15 3:58PM EDT2021-10-294.144.104.20-1.11-21.14%9137733.53%
ABNB211105C001700002021-10-15 3:59PM EDT2021-11-055.405.255.50-1.20-18.18%7833035.54%
ABNB211112C001700002021-10-15 3:54PM EDT2021-11-127.547.407.70-1.03-12.02%2112542.52%
ABNB211119C001700002021-10-15 3:58PM EDT2021-11-198.358.308.45-0.95-10.22%5572,27641.70%
ABNB211126C001700002021-10-15 3:59PM EDT2021-11-268.918.459.50-1.09-10.90%206142.69%
ABNB220121C001700002021-10-15 3:50PM EDT2022-01-2113.2013.1513.45-1.10-7.69%1642,93439.39%
ABNB220414C001700002021-10-15 2:40PM EDT2022-04-1419.7018.9019.25-0.62-3.05%4939141.28%
ABNB220617C001700002021-10-15 3:54PM EDT2022-06-1722.9522.5523.00-1.07-4.45%6138342.35%
ABNB230120C001700002021-10-15 3:02PM EDT2023-01-2032.0531.5032.15-0.70-2.14%91,50043.14%
ABNB240119C001700002021-10-14 2:07PM EDT2024-01-1945.3540.3045.750.00-24846.23%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001700002021-10-15 3:59PM EDT2021-10-150.850.801.04-0.28-24.78%6,3711,81515.04%
ABNB211022P001700002021-10-15 3:59PM EDT2021-10-223.653.603.75+0.25+7.35%76042733.19%
ABNB211029P001700002021-10-15 3:52PM EDT2021-10-295.205.005.25+0.60+13.04%11122835.22%
ABNB211105P001700002021-10-15 2:51PM EDT2021-11-055.906.056.45+0.10+1.72%529836.33%
ABNB211112P001700002021-10-15 3:47PM EDT2021-11-128.388.108.85+0.33+4.10%7133244.25%
ABNB211119P001700002021-10-15 3:57PM EDT2021-11-199.209.109.30+0.20+2.22%3172,27141.85%
ABNB211126P001700002021-10-15 3:59PM EDT2021-11-269.789.659.95+0.93+10.51%194741.10%
ABNB220121P001700002021-10-15 3:50PM EDT2022-01-2114.1713.9514.20+0.67+4.96%732,64139.20%
ABNB220414P001700002021-10-15 3:37PM EDT2022-04-1419.8019.3019.85+1.15+6.17%527140.84%
ABNB220617P001700002021-10-15 2:38PM EDT2022-06-1722.7523.1523.40+0.65+2.94%41,49041.60%
ABNB230120P001700002021-10-15 1:47PM EDT2023-01-2030.9731.7032.35-0.23-0.74%15,40542.33%
ABNB240119P001700002021-10-07 10:00AM EDT2024-01-1942.1439.7046.800.00-1746.51%