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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00185000 | 2022-01-25 2:06PM EST | 2022-01-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB220204C00185000 | 2022-01-25 3:31PM EST | 2022-02-04 | 0.07 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| ABNB220211C00185000 | 2022-01-25 2:27PM EST | 2022-02-11 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ABNB220218C00185000 | 2022-01-25 3:57PM EST | 2022-02-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| ABNB220225C00185000 | 2022-01-25 3:56PM EST | 2022-02-25 | 1.46 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| ABNB220304C00185000 | 2022-01-25 2:59PM EST | 2022-03-04 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB220318C00185000 | 2022-01-25 3:05PM EST | 2022-03-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| ABNB220414C00185000 | 2022-01-24 3:54PM EST | 2022-04-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 12.50% |
| ABNB220520C00185000 | 2022-01-25 3:53PM EST | 2022-05-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ABNB220617C00185000 | 2022-01-25 3:53PM EST | 2022-06-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ABNB220715C00185000 | 2022-01-25 12:57PM EST | 2022-07-15 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB220916C00185000 | 2022-01-24 3:43PM EST | 2022-09-16 | 11.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABNB221216C00185000 | 2022-01-25 9:54AM EST | 2022-12-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB230120C00185000 | 2022-01-25 11:35AM EST | 2023-01-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240119C00185000 | 2022-01-25 11:06AM EST | 2024-01-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00185000 | 2022-01-24 1:22PM EST | 2022-01-28 | 44.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB220204P00185000 | 2022-01-24 11:05AM EST | 2022-02-04 | 43.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220211P00185000 | 2022-01-25 9:30AM EST | 2022-02-11 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB220218P00185000 | 2022-01-24 12:51PM EST | 2022-02-18 | 48.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABNB220225P00185000 | 2022-01-21 12:18PM EST | 2022-02-25 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220318P00185000 | 2022-01-25 9:45AM EST | 2022-03-18 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220414P00185000 | 2022-01-24 2:59PM EST | 2022-04-14 | 45.08 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| ABNB220520P00185000 | 2022-01-24 1:07PM EST | 2022-05-20 | 50.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB220617P00185000 | 2022-01-24 1:03PM EST | 2022-06-17 | 52.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB220715P00185000 | 2021-12-21 3:21PM EST | 2022-07-15 | 35.10 | 38.35 | 40.30 | 0.00 | - | 2 | 30 | 0.00% |
| ABNB221216P00185000 | 2021-11-23 10:19AM EST | 2022-12-16 | 37.50 | 38.55 | 39.40 | 0.00 | - | 155 | 236 | 0.00% |
| ABNB230120P00185000 | 2022-01-24 10:15AM EST | 2023-01-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00185000 | 2022-01-24 1:10PM EST | 2024-01-19 | 66.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
