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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00190000 | 2022-01-25 1:26PM EST | 2022-01-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB220204C00190000 | 2022-01-25 1:58PM EST | 2022-02-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ABNB220211C00190000 | 2022-01-25 1:04PM EST | 2022-02-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB220218C00190000 | 2022-01-25 3:40PM EST | 2022-02-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| ABNB220225C00190000 | 2022-01-25 3:14PM EST | 2022-02-25 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| ABNB220304C00190000 | 2022-01-25 2:41PM EST | 2022-03-04 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ABNB220318C00190000 | 2022-01-25 3:00PM EST | 2022-03-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABNB220414C00190000 | 2022-01-25 3:14PM EST | 2022-04-14 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB220520C00190000 | 2022-01-24 2:04PM EST | 2022-05-20 | 5.57 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| ABNB220617C00190000 | 2022-01-25 1:07PM EST | 2022-06-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB220715C00190000 | 2022-01-24 1:32PM EST | 2022-07-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABNB221216C00190000 | 2022-01-24 12:20PM EST | 2022-12-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB230120C00190000 | 2022-01-25 10:20AM EST | 2023-01-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB240119C00190000 | 2022-01-24 3:58PM EST | 2024-01-19 | 27.16 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00190000 | 2022-01-24 11:58AM EST | 2022-01-28 | 51.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220204P00190000 | 2022-01-24 10:11AM EST | 2022-02-04 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220218P00190000 | 2022-01-25 1:59PM EST | 2022-02-18 | 46.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220225P00190000 | 2022-01-21 12:45PM EST | 2022-02-25 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220304P00190000 | 2022-01-18 11:24AM EST | 2022-03-04 | 33.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB220318P00190000 | 2022-01-25 3:28PM EST | 2022-03-18 | 46.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB220414P00190000 | 2022-01-25 1:59PM EST | 2022-04-14 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220520P00190000 | 2022-01-21 11:38AM EST | 2022-05-20 | 39.95 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| ABNB220617P00190000 | 2022-01-05 3:12PM EST | 2022-06-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220715P00190000 | 2022-01-10 10:01AM EST | 2022-07-15 | 41.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB221216P00190000 | 2021-12-20 10:57AM EST | 2022-12-16 | 51.25 | 48.35 | 49.20 | 0.00 | - | 1 | 430 | 29.03% |
| ABNB230120P00190000 | 2022-01-25 2:28PM EST | 2023-01-20 | 57.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00190000 | 2022-01-07 1:06PM EST | 2024-01-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
