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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00200000 | 2022-01-25 12:31PM EST | 2022-01-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 681 | 50.00% |
| ABNB220204C00200000 | 2022-01-25 1:32PM EST | 2022-02-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| ABNB220211C00200000 | 2022-01-25 10:35AM EST | 2022-02-11 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| ABNB220218C00200000 | 2022-01-25 3:10PM EST | 2022-02-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 89 | 3,324 | 25.00% |
| ABNB220225C00200000 | 2022-01-25 11:14AM EST | 2022-02-25 | 0.57 | 0.00 | 0.00 | 0.00 | - | 52 | 117 | 25.00% |
| ABNB220304C00200000 | 2022-01-25 10:38AM EST | 2022-03-04 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABNB220318C00200000 | 2022-01-25 3:00PM EST | 2022-03-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 148 | 933 | 12.50% |
| ABNB220414C00200000 | 2022-01-25 2:59PM EST | 2022-04-14 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 1,820 | 12.50% |
| ABNB220520C00200000 | 2022-01-25 3:05PM EST | 2022-05-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 383 | 12.50% |
| ABNB220617C00200000 | 2022-01-25 3:14PM EST | 2022-06-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| ABNB220715C00200000 | 2022-01-25 2:52PM EST | 2022-07-15 | 5.87 | 0.00 | 0.00 | 0.00 | - | 19 | 175 | 12.50% |
| ABNB220916C00200000 | 2022-01-25 2:51PM EST | 2022-09-16 | 7.84 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| ABNB221216C00200000 | 2022-01-25 2:07PM EST | 2022-12-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 58 | 158 | 6.25% |
| ABNB230120C00200000 | 2022-01-25 3:51PM EST | 2023-01-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ABNB240119C00200000 | 2022-01-25 3:06PM EST | 2024-01-19 | 24.00 | 0.00 | 0.00 | 0.00 | - | 44 | 554 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00200000 | 2022-01-25 10:47AM EST | 2022-01-28 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220204P00200000 | 2022-01-07 11:02AM EST | 2022-02-04 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ABNB220211P00200000 | 2022-01-21 12:51PM EST | 2022-02-11 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB220218P00200000 | 2022-01-24 2:32PM EST | 2022-02-18 | 56.73 | 0.00 | 0.00 | 0.00 | - | 12 | 543 | 0.00% |
| ABNB220318P00200000 | 2022-01-25 2:15PM EST | 2022-03-18 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ABNB220414P00200000 | 2022-01-25 3:29PM EST | 2022-04-14 | 56.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,329 | 0.00% |
| ABNB220520P00200000 | 2022-01-24 10:52AM EST | 2022-05-20 | 61.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220617P00200000 | 2022-01-24 12:44PM EST | 2022-06-17 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| ABNB220715P00200000 | 2022-01-19 12:00PM EST | 2022-07-15 | 50.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ABNB221216P00200000 | 2022-01-24 1:48PM EST | 2022-12-16 | 67.30 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| ABNB230120P00200000 | 2022-01-24 9:42AM EST | 2023-01-20 | 64.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,166 | 0.00% |
| ABNB240119P00200000 | 2021-12-16 11:12AM EST | 2024-01-19 | 67.17 | 59.60 | 64.80 | 0.00 | - | 10 | 73 | 30.55% |
© 2022 Yahoo. Todos os direitos reservados.
