Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,83 -0,53 (-0,64%) OURO
2.328,10 -14,00 (-0,60%) Bitcoin USD
64.006,68 -2.282,76 (-3,44%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.51 | 0.00 | - | 6 | 17 | 97.56% |
| ABNB240503C00190000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.07 | 0.01 | 0.11 | -0.17 | -70.83% | 1 | 21 | 46.29% |
| ABNB240510C00190000 | 2024-04-24 1:00PM EDT | 2024-05-10 | 0.82 | 0.83 | 0.91 | +0.28 | +51.85% | 12 | 102 | 53.74% |
| ABNB240517C00190000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 1.13 | 1.15 | 1.22 | +0.18 | +18.95% | 36 | 473 | 49.59% |
| ABNB240524C00190000 | 2024-04-24 12:59PM EDT | 2024-05-24 | 1.35 | 1.45 | 1.55 | +0.40 | +42.11% | 3 | 55 | 46.84% |
| ABNB240621C00190000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 2.58 | 2.65 | 2.73 | +0.30 | +13.16% | 14 | 1,488 | 41.05% |
| ABNB240719C00190000 | 2024-04-24 12:30PM EDT | 2024-07-19 | 3.63 | 3.90 | 4.05 | +0.28 | +8.36% | 7 | 1,863 | 39.43% |
| ABNB240920C00190000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 7.35 | 7.95 | 8.10 | 0.00 | - | 1 | 340 | 41.45% |
| ABNB241018C00190000 | 2024-04-24 2:56PM EDT | 2024-10-18 | 9.00 | 9.25 | 9.45 | +0.40 | +4.65% | 1 | 569 | 41.30% |
| ABNB250117C00190000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 14.25 | 14.15 | 14.40 | +2.73 | +23.70% | 22 | 1,997 | 42.91% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 17.30 | 17.50 | 0.00 | - | 2 | 152 | 43.72% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 19.44 | 21.15 | 22.20 | 0.00 | - | 1 | 134 | 45.50% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 26.35 | 29.10 | 29.65 | 0.00 | - | 150 | 261 | 45.91% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 39.00 | 40.55 | -2.66 | -6.33% | 1 | 70 | 47.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00190000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 28.25 | 26.45 | 27.45 | -1.85 | -6.15% | 8 | 2 | 99.95% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 158.40% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 27.60 | 28.70 | -2.56 | -8.35% | 1 | 23 | 53.15% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 29.70 | 28.20 | 30.05 | -1.74 | -5.53% | 2 | 25 | 41.94% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 44.85% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 31.70 | 32.15 | 0.00 | - | 3 | 8 | 32.86% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 32.10 | 32.90 | 0.00 | - | 1 | 5 | 32.15% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 35.25 | 35.85 | 0.00 | - | 2 | 100 | 32.14% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 40.20% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 35.91% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 32.69% |
© 2024 Yahoo. Todos os direitos reservados.