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
169,29 +0,11 (+0,07%)
Pós-fechamento: 05:17PM EDT
Pós-fechamento: 05:17PM EDT
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00195000 | 2021-10-15 3:51PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,210 | 93.75% |
| ABNB211022C00195000 | 2021-10-15 1:00PM EDT | 2021-10-22 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 44 | 171 | 40.23% |
| ABNB211029C00195000 | 2021-10-15 3:50PM EDT | 2021-10-29 | 0.17 | 0.09 | 0.25 | -0.08 | -32.00% | 11 | 366 | 40.43% |
| ABNB211105C00195000 | 2021-10-15 3:57PM EDT | 2021-11-05 | 0.37 | 0.28 | 0.37 | -0.03 | -7.50% | 54 | 111 | 36.08% |
| ABNB211112C00195000 | 2021-10-15 1:04PM EDT | 2021-11-12 | 1.46 | 0.97 | 1.32 | -0.14 | -8.75% | 6 | 172 | 43.13% |
| ABNB211119C00195000 | 2021-10-15 3:51PM EDT | 2021-11-19 | 1.45 | 1.45 | 1.72 | -0.57 | -28.22% | 186 | 1,666 | 42.02% |
| ABNB211126C00195000 | 2021-10-15 3:51PM EDT | 2021-11-26 | 1.77 | 1.49 | 2.02 | -0.53 | -23.04% | 2 | 49 | 40.53% |
| ABNB220121C00195000 | 2021-10-15 3:42PM EDT | 2022-01-21 | 5.00 | 4.95 | 5.10 | -1.04 | -17.22% | 524 | 1,616 | 38.44% |
| ABNB220414C00195000 | 2021-10-15 10:48AM EDT | 2022-04-14 | 11.40 | 10.05 | 10.30 | +0.05 | +0.44% | 2 | 134 | 40.55% |
| ABNB220617C00195000 | 2021-10-15 12:35PM EDT | 2022-06-17 | 13.90 | 13.45 | 13.70 | -2.22 | -13.77% | 18 | 2,118 | 41.30% |
| ABNB230120C00195000 | 2021-10-14 9:49AM EDT | 2023-01-20 | 25.32 | 21.75 | 23.00 | 0.00 | - | 9 | 238 | 42.48% |
| ABNB240119C00195000 | 2021-10-15 12:48PM EDT | 2024-01-19 | 39.15 | 30.25 | 39.35 | +5.90 | +17.74% | 1 | 41 | 47.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00195000 | 2021-10-15 12:50PM EDT | 2021-10-15 | 24.45 | 25.40 | 29.20 | -0.30 | -1.21% | 10 | 74 | 240.43% |
| ABNB211022P00195000 | 2021-10-13 10:16AM EDT | 2021-10-22 | 21.25 | 25.60 | 26.35 | 0.00 | - | 100 | 102 | 50.78% |
| ABNB211029P00195000 | 2021-10-14 10:49AM EDT | 2021-10-29 | 20.60 | 25.75 | 26.65 | 0.00 | - | 1 | 3 | 52.73% |
| ABNB211119P00195000 | 2021-10-14 1:33PM EDT | 2021-11-19 | 25.00 | 27.00 | 27.55 | 0.00 | - | 1 | 27 | 42.10% |
| ABNB220121P00195000 | 2021-10-12 10:40AM EDT | 2022-01-21 | 28.00 | 30.20 | 31.05 | 0.00 | - | 5 | 227 | 38.90% |
| ABNB220414P00195000 | 2021-10-15 1:44PM EDT | 2022-04-14 | 34.55 | 34.40 | 35.95 | +1.20 | +3.60% | 2 | 30 | 40.19% |
| ABNB220617P00195000 | 2021-10-14 1:43PM EDT | 2022-06-17 | 37.30 | 38.80 | 39.20 | 0.00 | - | 3 | 201 | 40.72% |
| ABNB230120P00195000 | 2021-09-28 2:51PM EDT | 2023-01-20 | 48.65 | 45.60 | 47.80 | 0.00 | - | 64 | 1,707 | 41.17% |
| ABNB240119P00195000 | 2021-10-01 3:43PM EDT | 2024-01-19 | 59.28 | 56.15 | 61.05 | 0.00 | - | 5 | 5 | 43.88% |
© 2021 Verizon Media. Todos os direitos reservados.
