Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:170.00
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00170000 | 2022-01-25 3:54PM EST | 2022-01-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| ABNB220204C00170000 | 2022-01-25 3:49PM EST | 2022-02-04 | 0.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| ABNB220211C00170000 | 2022-01-25 2:54PM EST | 2022-02-11 | 1.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ABNB220218C00170000 | 2022-01-25 3:57PM EST | 2022-02-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| ABNB220225C00170000 | 2022-01-25 2:22PM EST | 2022-02-25 | 3.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABNB220304C00170000 | 2022-01-25 3:06PM EST | 2022-03-04 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB220318C00170000 | 2022-01-25 3:48PM EST | 2022-03-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| ABNB220414C00170000 | 2022-01-25 3:03PM EST | 2022-04-14 | 7.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ABNB220520C00170000 | 2022-01-25 1:27PM EST | 2022-05-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ABNB220617C00170000 | 2022-01-25 3:39PM EST | 2022-06-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ABNB220715C00170000 | 2022-01-25 11:38AM EST | 2022-07-15 | 11.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB220916C00170000 | 2022-01-25 12:44PM EST | 2022-09-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB221216C00170000 | 2022-01-24 3:24PM EST | 2022-12-16 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB230120C00170000 | 2022-01-25 3:03PM EST | 2023-01-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ABNB240119C00170000 | 2022-01-25 3:16PM EST | 2024-01-19 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00170000 | 2022-01-25 2:05PM EST | 2022-01-28 | 26.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB220204P00170000 | 2022-01-25 11:29AM EST | 2022-02-04 | 27.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB220211P00170000 | 2022-01-24 11:50AM EST | 2022-02-11 | 32.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220218P00170000 | 2022-01-25 2:56PM EST | 2022-02-18 | 26.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220225P00170000 | 2022-01-25 1:08PM EST | 2022-02-25 | 31.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220304P00170000 | 2022-01-20 1:58PM EST | 2022-03-04 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220318P00170000 | 2022-01-25 2:56PM EST | 2022-03-18 | 29.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABNB220414P00170000 | 2022-01-25 1:41PM EST | 2022-04-14 | 33.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB220520P00170000 | 2022-01-24 3:30PM EST | 2022-05-20 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220617P00170000 | 2022-01-24 1:42PM EST | 2022-06-17 | 39.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220715P00170000 | 2022-01-21 9:41AM EST | 2022-07-15 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB221216P00170000 | 2022-01-24 1:11PM EST | 2022-12-16 | 46.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ABNB230120P00170000 | 2022-01-21 3:42PM EST | 2023-01-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABNB240119P00170000 | 2022-01-25 3:24PM EST | 2024-01-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
