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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00180000 | 2022-01-25 3:47PM EST | 2022-01-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 845 | 50.00% |
| ABNB220204C00180000 | 2022-01-25 3:22PM EST | 2022-02-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 401 | 25.00% |
| ABNB220211C00180000 | 2022-01-25 3:32PM EST | 2022-02-11 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 185 | 25.00% |
| ABNB220218C00180000 | 2022-01-25 3:55PM EST | 2022-02-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 262 | 2,269 | 25.00% |
| ABNB220225C00180000 | 2022-01-25 2:51PM EST | 2022-02-25 | 2.03 | 0.00 | 0.00 | 0.00 | - | 34 | 206 | 12.50% |
| ABNB220304C00180000 | 2022-01-25 11:26AM EST | 2022-03-04 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 12.50% |
| ABNB220318C00180000 | 2022-01-25 3:56PM EST | 2022-03-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 877 | 1,458 | 12.50% |
| ABNB220414C00180000 | 2022-01-25 3:28PM EST | 2022-04-14 | 4.75 | 0.00 | 0.00 | 0.00 | - | 23 | 1,006 | 12.50% |
| ABNB220520C00180000 | 2022-01-25 3:53PM EST | 2022-05-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,097 | 6.25% |
| ABNB220617C00180000 | 2022-01-25 3:50PM EST | 2022-06-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 56 | 4,098 | 6.25% |
| ABNB220715C00180000 | 2022-01-25 11:38AM EST | 2022-07-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 6.25% |
| ABNB221216C00180000 | 2022-01-25 1:35PM EST | 2022-12-16 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| ABNB230120C00180000 | 2022-01-25 1:43PM EST | 2023-01-20 | 16.42 | 0.00 | 0.00 | 0.00 | - | 22 | 5,729 | 6.25% |
| ABNB240119C00180000 | 2022-01-25 10:39AM EST | 2024-01-19 | 27.91 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00180000 | 2022-01-25 1:13PM EST | 2022-01-28 | 34.75 | 0.00 | 0.00 | 0.00 | - | 42 | 141 | 0.00% |
| ABNB220204P00180000 | 2022-01-25 11:50AM EST | 2022-02-04 | 37.59 | 0.00 | 0.00 | 0.00 | - | 59 | 82 | 0.00% |
| ABNB220211P00180000 | 2022-01-24 12:33PM EST | 2022-02-11 | 44.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB220218P00180000 | 2022-01-25 2:04PM EST | 2022-02-18 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,791 | 0.00% |
| ABNB220225P00180000 | 2022-01-24 9:32AM EST | 2022-02-25 | 33.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB220304P00180000 | 2022-01-24 2:43PM EST | 2022-03-04 | 39.91 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| ABNB220318P00180000 | 2022-01-25 12:31PM EST | 2022-03-18 | 40.38 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| ABNB220414P00180000 | 2022-01-25 2:04PM EST | 2022-04-14 | 40.35 | 0.00 | 0.00 | 0.00 | - | 3 | 585 | 0.00% |
| ABNB220520P00180000 | 2022-01-25 2:07PM EST | 2022-05-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ABNB220617P00180000 | 2022-01-25 1:11PM EST | 2022-06-17 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 0.00% |
| ABNB220715P00180000 | 2022-01-24 10:23AM EST | 2022-07-15 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| ABNB221216P00180000 | 2022-01-21 10:37AM EST | 2022-12-16 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| ABNB230120P00180000 | 2022-01-24 12:56PM EST | 2023-01-20 | 55.86 | 0.00 | 0.00 | 0.00 | - | 24 | 3,761 | 0.00% |
| ABNB240119P00180000 | 2022-01-13 2:15PM EST | 2024-01-19 | 46.42 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
