Mercado abrirá em 1 h 42 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,92 +0,11 (+0,13%) OURO
2.341,40 +3,00 (+0,13%) Bitcoin USD
63.722,16 -2.690,84 (-4,05%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:170.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00170000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,815 | 1,269 | 12.50% |
| ABNB240503C00170000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 1.58 | 0.00 | 0.00 | 0.00 | - | 243 | 471 | 6.25% |
| ABNB240510C00170000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 17 | 122 | 6.25% |
| ABNB240517C00170000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 5.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| ABNB240524C00170000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| ABNB240531C00170000 | 2024-04-24 11:14AM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ABNB240621C00170000 | 2024-04-24 2:16PM EDT | 2024-06-21 | 7.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ABNB240719C00170000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 801 | 1.56% |
| ABNB240920C00170000 | 2024-04-24 2:40PM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 21 | 858 | 1.56% |
| ABNB241018C00170000 | 2024-04-24 10:56AM EDT | 2024-10-18 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 1.56% |
| ABNB250117C00170000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,847 | 1.56% |
| ABNB250321C00170000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 24.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 28.34 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 0.78% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 0.78% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.78% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ABNB240503P00170000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ABNB240510P00170000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ABNB240517P00170000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 9 | 320 | 0.00% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ABNB240621P00170000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 13.86 | 0.00 | 0.00 | 0.00 | - | 6 | 499 | 0.00% |
| ABNB240719P00170000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 0.00% |
| ABNB240920P00170000 | 2024-04-23 2:17PM EDT | 2024-09-20 | 19.57 | 0.00 | 0.00 | 0.00 | - | 21 | 167 | 0.00% |
| ABNB241018P00170000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 36.91% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 33.22 | 0.00 | 0.00 | 0.00 | - | 16 | 672 | 0.00% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 32.79% |
© 2024 Yahoo. Todos os direitos reservados.