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
169,29 +0,11 (+0,07%)
Pós-fechamento: 05:17PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C001950002021-10-15 3:51PM EDT2021-10-150.010.000.010.00-232,21093.75%
ABNB211022C001950002021-10-15 1:00PM EDT2021-10-220.040.020.03-0.01-20.00%4417140.23%
ABNB211029C001950002021-10-15 3:50PM EDT2021-10-290.170.090.25-0.08-32.00%1136640.43%
ABNB211105C001950002021-10-15 3:57PM EDT2021-11-050.370.280.37-0.03-7.50%5411136.08%
ABNB211112C001950002021-10-15 1:04PM EDT2021-11-121.460.971.32-0.14-8.75%617243.13%
ABNB211119C001950002021-10-15 3:51PM EDT2021-11-191.451.451.72-0.57-28.22%1861,66642.02%
ABNB211126C001950002021-10-15 3:51PM EDT2021-11-261.771.492.02-0.53-23.04%24940.53%
ABNB220121C001950002021-10-15 3:42PM EDT2022-01-215.004.955.10-1.04-17.22%5241,61638.44%
ABNB220414C001950002021-10-15 10:48AM EDT2022-04-1411.4010.0510.30+0.05+0.44%213440.55%
ABNB220617C001950002021-10-15 12:35PM EDT2022-06-1713.9013.4513.70-2.22-13.77%182,11841.30%
ABNB230120C001950002021-10-14 9:49AM EDT2023-01-2025.3221.7523.000.00-923842.48%
ABNB240119C001950002021-10-15 12:48PM EDT2024-01-1939.1530.2539.35+5.90+17.74%14147.94%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P001950002021-10-15 12:50PM EDT2021-10-1524.4525.4029.20-0.30-1.21%1074240.43%
ABNB211022P001950002021-10-13 10:16AM EDT2021-10-2221.2525.6026.350.00-10010250.78%
ABNB211029P001950002021-10-14 10:49AM EDT2021-10-2920.6025.7526.650.00-1352.73%
ABNB211119P001950002021-10-14 1:33PM EDT2021-11-1925.0027.0027.550.00-12742.10%
ABNB220121P001950002021-10-12 10:40AM EDT2022-01-2128.0030.2031.050.00-522738.90%
ABNB220414P001950002021-10-15 1:44PM EDT2022-04-1434.5534.4035.95+1.20+3.60%23040.19%
ABNB220617P001950002021-10-14 1:43PM EDT2022-06-1737.3038.8039.200.00-320140.72%
ABNB230120P001950002021-09-28 2:51PM EDT2023-01-2048.6545.6047.800.00-641,70741.17%
ABNB240119P001950002021-10-01 3:43PM EDT2024-01-1959.2856.1561.050.00-5543.88%