Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.758,60 -729,42 (-1,13%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:185.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00185000 | 2024-04-24 10:56AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 148 | 149.02% |
| ABNB240503C00185000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 12 | 36 | 41.02% |
| ABNB240510C00185000 | 2024-04-26 1:23PM EDT | 2024-05-10 | 1.36 | 1.03 | 1.39 | +0.32 | +30.77% | 5 | 75 | 52.30% |
| ABNB240517C00185000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 1.80 | 1.63 | 1.82 | +0.10 | +5.88% | 142 | 515 | 49.39% |
| ABNB240524C00185000 | 2024-04-25 2:56PM EDT | 2024-05-24 | 2.10 | 2.08 | 2.24 | 0.00 | - | 2 | 34 | 46.38% |
| ABNB240531C00185000 | 2024-04-25 3:05PM EDT | 2024-05-31 | 2.50 | 1.89 | 2.56 | +0.11 | +4.60% | 3 | 33 | 43.80% |
| ABNB240621C00185000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.80 | +0.35 | +10.29% | 49 | 1,758 | 41.03% |
| ABNB240719C00185000 | 2024-04-26 1:23PM EDT | 2024-07-19 | 5.35 | 5.15 | 5.35 | +0.45 | +9.18% | 16 | 1,083 | 39.43% |
| ABNB240920C00185000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 9.85 | 9.65 | 9.85 | +1.48 | +17.68% | 6 | 763 | 41.64% |
| ABNB241018C00185000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 11.25 | 11.10 | 11.35 | +0.50 | +4.65% | 134 | 165 | 41.63% |
| ABNB250117C00185000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 16.58 | 16.05 | 16.50 | +3.13 | +23.27% | 2 | 841 | 43.18% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 19.00 | 19.80 | 0.00 | - | 7 | 60 | 44.16% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 20.35 | 23.05 | 23.90 | 0.00 | - | 1 | 178 | 44.93% |
| ABNB260116C00185000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 29.80 | 31.55 | 32.20 | 0.00 | - | 1 | 341 | 46.35% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 25.35 | 21.25 | 23.05 | 0.00 | - | 4 | 38 | 53.61% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 29.69 | 22.20 | 22.80 | 0.00 | - | 2 | 2 | 44.74% |
| ABNB240621P00185000 | 2024-04-25 1:45PM EDT | 2024-06-21 | 24.97 | 23.25 | 23.90 | 0.00 | - | 2 | 77 | 37.76% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 24.15 | 24.80 | 0.00 | - | 3 | 13 | 34.50% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 34.28% |
| ABNB241018P00185000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 29.15 | 27.90 | 28.70 | 0.00 | - | 5 | 12 | 33.72% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 31.00 | 31.70 | 0.00 | - | 5 | 38 | 33.04% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 32.22% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 39.95% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 34.27% |
© 2024 Yahoo. Todos os direitos reservados.