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
169,25 +0,07 (+0,04%)
Pós-fechamento: 04:06PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001850002021-10-15 3:44PM EDT2021-10-150.010.000.01-0.03-75.00%1604,81562.50%
ABNB211022C001850002021-10-15 3:49PM EDT2021-10-220.120.110.12-0.13-52.00%65860333.30%
ABNB211029C001850002021-10-15 3:50PM EDT2021-10-290.540.510.56-0.32-37.21%21199134.03%
ABNB211105C001850002021-10-15 3:48PM EDT2021-11-051.121.051.15-0.35-23.81%3126434.79%
ABNB211112C001850002021-10-15 2:13PM EDT2021-11-122.902.232.89-0.65-18.31%7042643.13%
ABNB211119C001850002021-10-15 3:44PM EDT2021-11-193.153.103.20-0.90-22.22%1461,34840.52%
ABNB211126C001850002021-10-15 3:32PM EDT2021-11-263.583.503.75-1.16-24.47%75639.94%
ABNB220121C001850002021-10-15 3:22PM EDT2022-01-217.607.507.65-0.90-10.59%302,55038.62%
ABNB220414C001850002021-10-15 3:12PM EDT2022-04-1413.2112.0013.45-1.19-8.26%315641.04%
ABNB220617C001850002021-10-14 1:48PM EDT2022-06-1718.3116.4516.900.00-451,69941.57%
ABNB230120C001850002021-10-14 1:23PM EDT2023-01-2027.2524.7526.150.00-10184342.48%
ABNB240119C001850002021-10-07 2:57PM EDT2024-01-1938.4033.6042.400.00-24947.98%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001850002021-10-15 10:58AM EDT2021-10-1513.0715.9017.10-1.88-12.58%8324138.97%
ABNB211022P001850002021-10-15 3:11PM EDT2021-10-2215.9215.6517.20+1.97+14.12%1861.38%
ABNB211029P001850002021-10-14 3:56PM EDT2021-10-2915.3016.0016.850.00-13440.65%
ABNB211105P001850002021-10-12 1:27PM EDT2021-11-0514.0016.7517.200.00-1237.01%
ABNB211112P001850002021-10-08 2:11PM EDT2021-11-1218.7018.0519.000.00-171745.03%
ABNB211119P001850002021-10-15 12:34PM EDT2021-11-1917.8019.0519.80+0.21+1.19%4134244.93%
ABNB211126P001850002021-10-12 10:21AM EDT2021-11-2617.9519.2020.350.00--643.86%
ABNB220121P001850002021-10-15 12:34PM EDT2022-01-2122.2523.2023.75-0.55-2.41%772939.48%
ABNB220414P001850002021-10-15 11:51AM EDT2022-04-1427.1028.5029.25-5.32-16.41%11641.02%
ABNB220617P001850002021-10-15 12:34PM EDT2022-06-1731.2032.1532.65+1.85+6.30%272141.47%
ABNB230120P001850002021-10-05 3:22PM EDT2023-01-2043.7040.7041.800.00-101,93742.29%