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
169,30 +0,12 (+0,07%)
Pós-fechamento: 05:30PM EDT
Pós-fechamento: 05:30PM EDT
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00180000 | 2021-10-15 3:23PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 508 | 7,075 | 48.44% |
| ABNB211022C00180000 | 2021-10-15 3:58PM EDT | 2021-10-22 | 0.36 | 0.35 | 0.36 | -0.30 | -45.45% | 1,265 | 1,204 | 31.79% |
| ABNB211029C00180000 | 2021-10-15 3:56PM EDT | 2021-10-29 | 1.08 | 1.06 | 1.18 | -0.52 | -32.50% | 160 | 660 | 33.69% |
| ABNB211105C00180000 | 2021-10-15 3:49PM EDT | 2021-11-05 | 1.97 | 1.95 | 2.28 | -0.68 | -25.66% | 160 | 476 | 36.62% |
| ABNB211112C00180000 | 2021-10-15 3:57PM EDT | 2021-11-12 | 3.79 | 3.70 | 4.30 | -0.96 | -20.21% | 43 | 320 | 44.13% |
| ABNB211119C00180000 | 2021-10-15 3:54PM EDT | 2021-11-19 | 4.41 | 4.35 | 4.55 | -0.79 | -15.19% | 656 | 3,819 | 40.89% |
| ABNB211126C00180000 | 2021-10-15 3:19PM EDT | 2021-11-26 | 4.95 | 4.80 | 5.10 | -0.80 | -13.91% | 62 | 78 | 39.99% |
| ABNB220121C00180000 | 2021-10-15 3:58PM EDT | 2022-01-21 | 9.30 | 9.15 | 9.40 | -0.70 | -7.00% | 216 | 5,424 | 39.10% |
| ABNB220414C00180000 | 2021-10-15 1:44PM EDT | 2022-04-14 | 15.95 | 14.80 | 15.15 | -0.35 | -2.15% | 10 | 141 | 41.01% |
| ABNB220617C00180000 | 2021-10-15 2:43PM EDT | 2022-06-17 | 19.05 | 18.45 | 18.85 | -0.69 | -3.50% | 6 | 3,030 | 41.96% |
| ABNB230120C00180000 | 2021-10-15 3:04PM EDT | 2023-01-20 | 27.74 | 27.40 | 28.15 | -2.76 | -9.05% | 4 | 5,113 | 42.84% |
| ABNB240119C00180000 | 2021-10-14 2:32PM EDT | 2024-01-19 | 42.67 | 39.00 | 44.30 | 0.00 | - | 3 | 257 | 48.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00180000 | 2021-10-15 3:41PM EDT | 2021-10-15 | 10.90 | 10.70 | 11.90 | +1.89 | +20.98% | 59 | 514 | 97.27% |
| ABNB211022P00180000 | 2021-10-15 3:21PM EDT | 2021-10-22 | 11.19 | 10.85 | 11.45 | +1.29 | +13.03% | 25 | 67 | 37.26% |
| ABNB211029P00180000 | 2021-10-15 3:27PM EDT | 2021-10-29 | 12.10 | 11.75 | 12.25 | +1.80 | +17.48% | 11 | 80 | 36.30% |
| ABNB211105P00180000 | 2021-10-14 3:57PM EDT | 2021-11-05 | 12.03 | 12.50 | 13.25 | 0.00 | - | 3 | 12 | 37.73% |
| ABNB211112P00180000 | 2021-10-14 10:28AM EDT | 2021-11-12 | 11.55 | 14.35 | 14.95 | 0.00 | - | 15 | 19 | 43.15% |
| ABNB211119P00180000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 15.25 | 15.10 | 15.35 | +1.25 | +8.93% | 169 | 482 | 40.80% |
| ABNB211126P00180000 | 2021-10-15 1:19PM EDT | 2021-11-26 | 14.25 | 15.45 | 16.30 | +1.25 | +9.62% | 2 | 12 | 41.76% |
| ABNB220121P00180000 | 2021-10-15 3:28PM EDT | 2022-01-21 | 19.80 | 19.65 | 20.10 | +2.60 | +15.12% | 10 | 1,727 | 38.77% |
| ABNB220414P00180000 | 2021-10-15 10:21AM EDT | 2022-04-14 | 24.00 | 25.05 | 25.65 | 0.00 | - | 1 | 101 | 40.36% |
| ABNB220617P00180000 | 2021-10-06 11:39AM EDT | 2022-06-17 | 32.30 | 28.65 | 29.30 | 0.00 | - | 1 | 184 | 41.31% |
| ABNB230120P00180000 | 2021-10-05 12:09PM EDT | 2023-01-20 | 41.60 | 37.60 | 38.30 | 0.00 | - | 7 | 4,420 | 41.98% |
© 2021 Verizon Media. Todos os direitos reservados.
