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
Pós-fechamento: 04:36PM EDT
Preço de exercício:190.00
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00190000 | 2021-10-15 3:53PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,500 | 78.13% |
| ABNB211022C00190000 | 2021-10-15 3:56PM EDT | 2021-10-22 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 503 | 427 | 35.94% |
| ABNB211029C00190000 | 2021-10-15 3:55PM EDT | 2021-10-29 | 0.27 | 0.23 | 0.32 | -0.16 | -37.21% | 175 | 350 | 36.23% |
| ABNB211105C00190000 | 2021-10-15 3:58PM EDT | 2021-11-05 | 0.64 | 0.56 | 0.64 | -0.21 | -24.71% | 181 | 442 | 35.16% |
| ABNB211112C00190000 | 2021-10-15 3:50PM EDT | 2021-11-12 | 1.72 | 1.59 | 1.85 | -0.70 | -28.93% | 64 | 399 | 42.13% |
| ABNB211119C00190000 | 2021-10-15 3:51PM EDT | 2021-11-19 | 2.10 | 2.13 | 2.31 | -0.70 | -25.00% | 658 | 1,009 | 41.00% |
| ABNB211126C00190000 | 2021-10-15 1:02PM EDT | 2021-11-26 | 2.89 | 2.27 | 2.81 | -0.25 | -7.96% | 7 | 37 | 40.49% |
| ABNB220121C00190000 | 2021-10-15 3:25PM EDT | 2022-01-21 | 6.20 | 6.05 | 6.30 | -0.90 | -12.68% | 32 | 2,389 | 38.63% |
| ABNB220414C00190000 | 2021-10-15 11:55AM EDT | 2022-04-14 | 12.75 | 11.45 | 11.90 | +0.15 | +1.19% | 3 | 188 | 41.03% |
| ABNB220617C00190000 | 2021-10-14 12:42PM EDT | 2022-06-17 | 16.10 | 14.95 | 15.50 | 0.00 | - | 5 | 1,643 | 41.93% |
| ABNB230120C00190000 | 2021-10-15 11:00AM EDT | 2023-01-20 | 26.07 | 24.00 | 24.55 | -1.14 | -4.19% | 1 | 1,787 | 42.51% |
| ABNB240119C00190000 | 2021-10-05 9:44AM EDT | 2024-01-19 | 35.25 | 31.90 | 40.50 | 0.00 | - | 1 | 16 | 47.61% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00190000 | 2021-10-14 3:56PM EDT | 2021-10-15 | 19.65 | 20.40 | 23.00 | 0.00 | - | 8 | 37 | 179.59% |
| ABNB211022P00190000 | 2021-10-15 3:11PM EDT | 2021-10-22 | 20.84 | 20.70 | 21.20 | +5.39 | +34.89% | 1 | 6 | 51.47% |
| ABNB211029P00190000 | 2021-10-12 11:36AM EDT | 2021-10-29 | 16.80 | 20.20 | 22.00 | 0.00 | - | 2 | 2 | 50.56% |
| ABNB211119P00190000 | 2021-10-15 1:04PM EDT | 2021-11-19 | 21.40 | 22.50 | 23.25 | -0.03 | -0.14% | 7 | 109 | 41.81% |
| ABNB211126P00190000 | 2021-10-13 1:53PM EDT | 2021-11-26 | 19.60 | 22.55 | 23.80 | 0.00 | - | - | 1 | 41.48% |
| ABNB220121P00190000 | 2021-10-15 11:37AM EDT | 2022-01-21 | 24.70 | 26.65 | 27.00 | -0.10 | -0.40% | 8 | 490 | 38.26% |
| ABNB220414P00190000 | 2021-10-13 12:45PM EDT | 2022-04-14 | 29.68 | 31.00 | 32.35 | 0.00 | - | 1 | 26 | 40.24% |
| ABNB220617P00190000 | 2021-10-07 11:59AM EDT | 2022-06-17 | 35.10 | 35.10 | 35.80 | 0.00 | - | 1 | 235 | 41.00% |
| ABNB230120P00190000 | 2021-09-30 3:34PM EDT | 2023-01-20 | 45.60 | 41.80 | 44.80 | 0.00 | - | 1 | 151 | 41.79% |
| ABNB240119P00190000 | 2021-10-12 2:39PM EDT | 2024-01-19 | 54.00 | 52.50 | 57.90 | 0.00 | - | 1 | 1 | 44.23% |
© 2021 Verizon Media. Todos os direitos reservados.
