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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00175000 | 2022-01-25 3:16PM EST | 2022-01-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 2,390 | 50.00% |
| ABNB220204C00175000 | 2022-01-25 3:40PM EST | 2022-02-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 441 | 25.00% |
| ABNB220211C00175000 | 2022-01-25 2:56PM EST | 2022-02-11 | 0.79 | 0.00 | 0.00 | 0.00 | - | 46 | 260 | 25.00% |
| ABNB220218C00175000 | 2022-01-25 3:54PM EST | 2022-02-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 293 | 3,330 | 12.50% |
| ABNB220225C00175000 | 2022-01-25 3:19PM EST | 2022-02-25 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 428 | 12.50% |
| ABNB220304C00175000 | 2022-01-25 3:52PM EST | 2022-03-04 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 96 | 12.50% |
| ABNB220318C00175000 | 2022-01-25 2:57PM EST | 2022-03-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ABNB220414C00175000 | 2022-01-25 3:24PM EST | 2022-04-14 | 5.95 | 0.00 | 0.00 | 0.00 | - | 57 | 637 | 6.25% |
| ABNB220520C00175000 | 2022-01-25 2:21PM EST | 2022-05-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 6.25% |
| ABNB220617C00175000 | 2022-01-25 2:40PM EST | 2022-06-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 35 | 1,377 | 6.25% |
| ABNB220715C00175000 | 2022-01-25 3:53PM EST | 2022-07-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 6.25% |
| ABNB221216C00175000 | 2022-01-25 9:32AM EST | 2022-12-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| ABNB230120C00175000 | 2022-01-25 3:19PM EST | 2023-01-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,156 | 3.13% |
| ABNB240119C00175000 | 2022-01-25 1:57PM EST | 2024-01-19 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00175000 | 2022-01-25 12:05PM EST | 2022-01-28 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
| ABNB220204P00175000 | 2022-01-25 11:29AM EST | 2022-02-04 | 31.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220211P00175000 | 2022-01-20 1:26PM EST | 2022-02-11 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220218P00175000 | 2022-01-25 1:31PM EST | 2022-02-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,415 | 0.00% |
| ABNB220225P00175000 | 2022-01-24 11:06AM EST | 2022-02-25 | 36.90 | 0.00 | 0.00 | 0.00 | - | 15 | 110 | 0.00% |
| ABNB220304P00175000 | 2022-01-24 11:01AM EST | 2022-03-04 | 36.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB220318P00175000 | 2022-01-25 10:20AM EST | 2022-03-18 | 36.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABNB220414P00175000 | 2022-01-25 12:13PM EST | 2022-04-14 | 38.50 | 0.00 | 0.00 | 0.00 | - | 11 | 458 | 0.00% |
| ABNB220520P00175000 | 2022-01-25 11:06AM EST | 2022-05-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| ABNB220617P00175000 | 2022-01-24 3:54PM EST | 2022-06-17 | 37.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,861 | 0.00% |
| ABNB220715P00175000 | 2022-01-25 11:56AM EST | 2022-07-15 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| ABNB221216P00175000 | 2022-01-25 1:11PM EST | 2022-12-16 | 48.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230120P00175000 | 2022-01-25 3:29PM EST | 2023-01-20 | 46.44 | 0.00 | 0.00 | 0.00 | - | 4 | 2,646 | 0.00% |
| ABNB240119P00175000 | 2022-01-24 1:10PM EST | 2024-01-19 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2,921 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
