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
169,29 +0,11 (+0,07%)
Pós-fechamento: 05:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001750002021-10-15 3:53PM EDT2021-10-150.010.000.01-0.18-94.74%3,2408,55028.13%
ABNB211022C001750002021-10-15 3:59PM EDT2021-10-221.081.041.12-0.67-38.29%2,1841,41931.79%
ABNB211029C001750002021-10-15 3:59PM EDT2021-10-292.282.202.34-0.82-26.45%91757333.68%
ABNB211105C001750002021-10-15 3:59PM EDT2021-11-053.323.353.70-0.83-20.00%8221836.67%
ABNB211112C001750002021-10-15 3:49PM EDT2021-11-125.054.955.70-1.45-22.31%22955042.85%
ABNB211119C001750002021-10-15 3:59PM EDT2021-11-196.206.106.25-0.80-11.43%6191,70641.11%
ABNB211126C001750002021-10-15 3:57PM EDT2021-11-266.706.557.05-1.20-15.19%128741.13%
ABNB220121C001750002021-10-15 3:57PM EDT2022-01-2111.1510.9511.40-0.85-7.08%1423,72239.56%
ABNB220414C001750002021-10-15 3:57PM EDT2022-04-1416.6516.1517.15-1.60-8.77%1520841.24%
ABNB220617C001750002021-10-15 2:51PM EDT2022-06-1720.8520.4520.80-0.75-3.47%331,79542.07%
ABNB230120C001750002021-10-15 2:19PM EDT2023-01-2030.3528.8529.90-0.55-1.78%383342.73%
ABNB240119C001750002021-10-15 12:41PM EDT2024-01-1944.0037.8045.90-1.00-2.22%69448.21%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001750002021-10-15 3:55PM EDT2021-10-155.895.706.00+1.62+37.94%16070148.15%
ABNB211022P001750002021-10-15 3:55PM EDT2021-10-226.896.707.05+1.59+30.00%13833933.18%
ABNB211029P001750002021-10-15 3:49PM EDT2021-10-298.107.958.25+0.30+3.85%7111134.41%
ABNB211105P001750002021-10-15 12:58PM EDT2021-11-058.128.809.40+0.14+1.75%2119035.91%
ABNB211112P001750002021-10-15 3:31PM EDT2021-11-1211.3010.9511.60+2.45+27.68%77343.29%
ABNB211119P001750002021-10-15 3:57PM EDT2021-11-1912.0611.8512.20+0.56+4.87%3353141.74%
ABNB211126P001750002021-10-15 1:19PM EDT2021-11-2611.2512.0512.70+1.22+12.16%81840.39%
ABNB220121P001750002021-10-15 3:50PM EDT2022-01-2117.0016.6017.00+0.80+4.94%701,28338.95%
ABNB220414P001750002021-10-15 2:19PM EDT2022-04-1422.0522.3522.65+1.65+8.09%18140.59%
ABNB220617P001750002021-10-15 9:44AM EDT2022-06-1725.2025.6026.25-0.31-1.22%158141.42%
ABNB230120P001750002021-10-15 11:13AM EDT2023-01-2033.5034.5535.25+0.40+1.21%12,06442.13%
ABNB240119P001750002021-10-11 1:01PM EDT2024-01-1945.5542.6049.900.00-21046.37%