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
169,30 +0,12 (+0,07%)
Pós-fechamento: 05:30PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001800002021-10-15 3:23PM EDT2021-10-150.010.000.01-0.03-75.00%5087,07548.44%
ABNB211022C001800002021-10-15 3:58PM EDT2021-10-220.360.350.36-0.30-45.45%1,2651,20431.79%
ABNB211029C001800002021-10-15 3:56PM EDT2021-10-291.081.061.18-0.52-32.50%16066033.69%
ABNB211105C001800002021-10-15 3:49PM EDT2021-11-051.971.952.28-0.68-25.66%16047636.62%
ABNB211112C001800002021-10-15 3:57PM EDT2021-11-123.793.704.30-0.96-20.21%4332044.13%
ABNB211119C001800002021-10-15 3:54PM EDT2021-11-194.414.354.55-0.79-15.19%6563,81940.89%
ABNB211126C001800002021-10-15 3:19PM EDT2021-11-264.954.805.10-0.80-13.91%627839.99%
ABNB220121C001800002021-10-15 3:58PM EDT2022-01-219.309.159.40-0.70-7.00%2165,42439.10%
ABNB220414C001800002021-10-15 1:44PM EDT2022-04-1415.9514.8015.15-0.35-2.15%1014141.01%
ABNB220617C001800002021-10-15 2:43PM EDT2022-06-1719.0518.4518.85-0.69-3.50%63,03041.96%
ABNB230120C001800002021-10-15 3:04PM EDT2023-01-2027.7427.4028.15-2.76-9.05%45,11342.84%
ABNB240119C001800002021-10-14 2:32PM EDT2024-01-1942.6739.0044.300.00-325748.28%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001800002021-10-15 3:41PM EDT2021-10-1510.9010.7011.90+1.89+20.98%5951497.27%
ABNB211022P001800002021-10-15 3:21PM EDT2021-10-2211.1910.8511.45+1.29+13.03%256737.26%
ABNB211029P001800002021-10-15 3:27PM EDT2021-10-2912.1011.7512.25+1.80+17.48%118036.30%
ABNB211105P001800002021-10-14 3:57PM EDT2021-11-0512.0312.5013.250.00-31237.73%
ABNB211112P001800002021-10-14 10:28AM EDT2021-11-1211.5514.3514.950.00-151943.15%
ABNB211119P001800002021-10-15 3:56PM EDT2021-11-1915.2515.1015.35+1.25+8.93%16948240.80%
ABNB211126P001800002021-10-15 1:19PM EDT2021-11-2614.2515.4516.30+1.25+9.62%21241.76%
ABNB220121P001800002021-10-15 3:28PM EDT2022-01-2119.8019.6520.10+2.60+15.12%101,72738.77%
ABNB220414P001800002021-10-15 10:21AM EDT2022-04-1424.0025.0525.650.00-110140.36%
ABNB220617P001800002021-10-06 11:39AM EDT2022-06-1732.3028.6529.300.00-118441.31%
ABNB230120P001800002021-10-05 12:09PM EDT2023-01-2041.6037.6038.300.00-74,42041.98%