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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00195000 | 2022-01-24 1:00PM EST | 2022-01-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 205 | 50.00% |
| ABNB220204C00195000 | 2022-01-25 3:41PM EST | 2022-02-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 50.00% |
| ABNB220211C00195000 | 2022-01-24 11:51AM EST | 2022-02-11 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| ABNB220218C00195000 | 2022-01-25 3:26PM EST | 2022-02-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 85 | 1,660 | 25.00% |
| ABNB220225C00195000 | 2022-01-24 2:08PM EST | 2022-02-25 | 0.89 | 0.00 | 0.00 | 0.00 | - | 67 | 78 | 25.00% |
| ABNB220304C00195000 | 2022-01-25 9:56AM EST | 2022-03-04 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| ABNB220318C00195000 | 2022-01-25 3:34PM EST | 2022-03-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 13 | 240 | 12.50% |
| ABNB220414C00195000 | 2022-01-25 10:22AM EST | 2022-04-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 12.50% |
| ABNB220520C00195000 | 2022-01-25 3:54PM EST | 2022-05-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 12.50% |
| ABNB220617C00195000 | 2022-01-25 1:57PM EST | 2022-06-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,738 | 12.50% |
| ABNB220715C00195000 | 2022-01-25 11:39AM EST | 2022-07-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| ABNB221216C00195000 | 2022-01-25 1:35PM EST | 2022-12-16 | 11.66 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 6.25% |
| ABNB230120C00195000 | 2022-01-25 12:27PM EST | 2023-01-20 | 13.11 | 0.00 | 0.00 | 0.00 | - | 7 | 331 | 6.25% |
| ABNB240119C00195000 | 2022-01-24 2:13PM EST | 2024-01-19 | 23.04 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00195000 | 2022-01-25 10:16AM EST | 2022-01-28 | 53.26 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ABNB220204P00195000 | 2022-01-25 3:35PM EST | 2022-02-04 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB220211P00195000 | 2022-01-25 10:47AM EST | 2022-02-11 | 52.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ABNB220218P00195000 | 2022-01-24 12:05PM EST | 2022-02-18 | 56.15 | 0.00 | 0.00 | 0.00 | - | 7 | 311 | 0.00% |
| ABNB220225P00195000 | 2022-01-25 3:35PM EST | 2022-02-25 | 50.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB220318P00195000 | 2022-01-19 3:32PM EST | 2022-03-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABNB220414P00195000 | 2022-01-25 1:19PM EST | 2022-04-14 | 55.03 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| ABNB220520P00195000 | 2022-01-21 1:37PM EST | 2022-05-20 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| ABNB220617P00195000 | 2022-01-24 12:06PM EST | 2022-06-17 | 60.87 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| ABNB220715P00195000 | 2022-01-25 1:59PM EST | 2022-07-15 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB221216P00195000 | 2021-12-27 3:51PM EST | 2022-12-16 | 44.38 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| ABNB230120P00195000 | 2022-01-25 9:41AM EST | 2023-01-20 | 63.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,575 | 0.00% |
| ABNB240119P00195000 | 2021-12-15 9:30AM EST | 2024-01-19 | 61.85 | 56.85 | 60.00 | 0.00 | - | 5 | 6 | 29.61% |
© 2022 Yahoo. Todos os direitos reservados.
