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
Pós-fechamento: 05:03PM EDT
Preço de exercício:175.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00175000 | 2021-10-15 3:53PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 3,240 | 8,550 | 28.13% |
| ABNB211022C00175000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 1.08 | 1.04 | 1.12 | -0.67 | -38.29% | 2,184 | 1,419 | 31.79% |
| ABNB211029C00175000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 2.28 | 2.20 | 2.34 | -0.82 | -26.45% | 917 | 573 | 33.68% |
| ABNB211105C00175000 | 2021-10-15 3:59PM EDT | 2021-11-05 | 3.32 | 3.35 | 3.70 | -0.83 | -20.00% | 82 | 218 | 36.67% |
| ABNB211112C00175000 | 2021-10-15 3:49PM EDT | 2021-11-12 | 5.05 | 4.95 | 5.70 | -1.45 | -22.31% | 229 | 550 | 42.85% |
| ABNB211119C00175000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 6.20 | 6.10 | 6.25 | -0.80 | -11.43% | 619 | 1,706 | 41.11% |
| ABNB211126C00175000 | 2021-10-15 3:57PM EDT | 2021-11-26 | 6.70 | 6.55 | 7.05 | -1.20 | -15.19% | 12 | 87 | 41.13% |
| ABNB220121C00175000 | 2021-10-15 3:57PM EDT | 2022-01-21 | 11.15 | 10.95 | 11.40 | -0.85 | -7.08% | 142 | 3,722 | 39.56% |
| ABNB220414C00175000 | 2021-10-15 3:57PM EDT | 2022-04-14 | 16.65 | 16.15 | 17.15 | -1.60 | -8.77% | 15 | 208 | 41.24% |
| ABNB220617C00175000 | 2021-10-15 2:51PM EDT | 2022-06-17 | 20.85 | 20.45 | 20.80 | -0.75 | -3.47% | 33 | 1,795 | 42.07% |
| ABNB230120C00175000 | 2021-10-15 2:19PM EDT | 2023-01-20 | 30.35 | 28.85 | 29.90 | -0.55 | -1.78% | 3 | 833 | 42.73% |
| ABNB240119C00175000 | 2021-10-15 12:41PM EDT | 2024-01-19 | 44.00 | 37.80 | 45.90 | -1.00 | -2.22% | 6 | 94 | 48.21% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00175000 | 2021-10-15 3:55PM EDT | 2021-10-15 | 5.89 | 5.70 | 6.00 | +1.62 | +37.94% | 160 | 701 | 48.15% |
| ABNB211022P00175000 | 2021-10-15 3:55PM EDT | 2021-10-22 | 6.89 | 6.70 | 7.05 | +1.59 | +30.00% | 138 | 339 | 33.18% |
| ABNB211029P00175000 | 2021-10-15 3:49PM EDT | 2021-10-29 | 8.10 | 7.95 | 8.25 | +0.30 | +3.85% | 71 | 111 | 34.41% |
| ABNB211105P00175000 | 2021-10-15 12:58PM EDT | 2021-11-05 | 8.12 | 8.80 | 9.40 | +0.14 | +1.75% | 21 | 190 | 35.91% |
| ABNB211112P00175000 | 2021-10-15 3:31PM EDT | 2021-11-12 | 11.30 | 10.95 | 11.60 | +2.45 | +27.68% | 7 | 73 | 43.29% |
| ABNB211119P00175000 | 2021-10-15 3:57PM EDT | 2021-11-19 | 12.06 | 11.85 | 12.20 | +0.56 | +4.87% | 33 | 531 | 41.74% |
| ABNB211126P00175000 | 2021-10-15 1:19PM EDT | 2021-11-26 | 11.25 | 12.05 | 12.70 | +1.22 | +12.16% | 8 | 18 | 40.39% |
| ABNB220121P00175000 | 2021-10-15 3:50PM EDT | 2022-01-21 | 17.00 | 16.60 | 17.00 | +0.80 | +4.94% | 70 | 1,283 | 38.95% |
| ABNB220414P00175000 | 2021-10-15 2:19PM EDT | 2022-04-14 | 22.05 | 22.35 | 22.65 | +1.65 | +8.09% | 1 | 81 | 40.59% |
| ABNB220617P00175000 | 2021-10-15 9:44AM EDT | 2022-06-17 | 25.20 | 25.60 | 26.25 | -0.31 | -1.22% | 1 | 581 | 41.42% |
| ABNB230120P00175000 | 2021-10-15 11:13AM EDT | 2023-01-20 | 33.50 | 34.55 | 35.25 | +0.40 | +1.21% | 1 | 2,064 | 42.13% |
| ABNB240119P00175000 | 2021-10-11 1:01PM EDT | 2024-01-19 | 45.55 | 42.60 | 49.90 | 0.00 | - | 2 | 10 | 46.37% |
© 2021 Verizon Media. Todos os direitos reservados.
