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
169,24 +0,06 (+0,04%)
Pós-fechamento: 04:36PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001900002021-10-15 3:53PM EDT2021-10-150.010.000.010.00-692,50078.13%
ABNB211022C001900002021-10-15 3:56PM EDT2021-10-220.050.030.05-0.05-50.00%50342735.94%
ABNB211029C001900002021-10-15 3:55PM EDT2021-10-290.270.230.32-0.16-37.21%17535036.23%
ABNB211105C001900002021-10-15 3:58PM EDT2021-11-050.640.560.64-0.21-24.71%18144235.16%
ABNB211112C001900002021-10-15 3:50PM EDT2021-11-121.721.591.85-0.70-28.93%6439942.13%
ABNB211119C001900002021-10-15 3:51PM EDT2021-11-192.102.132.31-0.70-25.00%6581,00941.00%
ABNB211126C001900002021-10-15 1:02PM EDT2021-11-262.892.272.81-0.25-7.96%73740.49%
ABNB220121C001900002021-10-15 3:25PM EDT2022-01-216.206.056.30-0.90-12.68%322,38938.63%
ABNB220414C001900002021-10-15 11:55AM EDT2022-04-1412.7511.4511.90+0.15+1.19%318841.03%
ABNB220617C001900002021-10-14 12:42PM EDT2022-06-1716.1014.9515.500.00-51,64341.93%
ABNB230120C001900002021-10-15 11:00AM EDT2023-01-2026.0724.0024.55-1.14-4.19%11,78742.51%
ABNB240119C001900002021-10-05 9:44AM EDT2024-01-1935.2531.9040.500.00-11647.61%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001900002021-10-14 3:56PM EDT2021-10-1519.6520.4023.000.00-837179.59%
ABNB211022P001900002021-10-15 3:11PM EDT2021-10-2220.8420.7021.20+5.39+34.89%1651.47%
ABNB211029P001900002021-10-12 11:36AM EDT2021-10-2916.8020.2022.000.00-2250.56%
ABNB211119P001900002021-10-15 1:04PM EDT2021-11-1921.4022.5023.25-0.03-0.14%710941.81%
ABNB211126P001900002021-10-13 1:53PM EDT2021-11-2619.6022.5523.800.00--141.48%
ABNB220121P001900002021-10-15 11:37AM EDT2022-01-2124.7026.6527.00-0.10-0.40%849038.26%
ABNB220414P001900002021-10-13 12:45PM EDT2022-04-1429.6831.0032.350.00-12640.24%
ABNB220617P001900002021-10-07 11:59AM EDT2022-06-1735.1035.1035.800.00-123541.00%
ABNB230120P001900002021-09-30 3:34PM EDT2023-01-2045.6041.8044.800.00-115141.79%
ABNB240119P001900002021-10-12 2:39PM EDT2024-01-1954.0052.5057.900.00-1144.23%