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
169,18 0,00 (0,00%)
Pós-fechamento: 05:01PM EDT
Pós-fechamento: 05:01PM EDT
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00200000 | 2021-10-15 3:04PM EDT | 2021-10-15 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 254 | 5,406 | 109.38% |
| ABNB211022C00200000 | 2021-10-15 10:30AM EDT | 2021-10-22 | 0.03 | 0.02 | 0.11 | 0.00 | - | 6 | 421 | 50.98% |
| ABNB211029C00200000 | 2021-10-15 3:47PM EDT | 2021-10-29 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 55 | 250 | 40.23% |
| ABNB211105C00200000 | 2021-10-15 3:09PM EDT | 2021-11-05 | 0.17 | 0.10 | 0.34 | -0.14 | -45.16% | 79 | 283 | 40.33% |
| ABNB211112C00200000 | 2021-10-15 3:53PM EDT | 2021-11-12 | 0.78 | 0.71 | 0.88 | -0.39 | -33.33% | 59 | 202 | 43.36% |
| ABNB211119C00200000 | 2021-10-15 3:58PM EDT | 2021-11-19 | 1.02 | 0.98 | 1.06 | -0.38 | -27.14% | 169 | 1,939 | 40.82% |
| ABNB211126C00200000 | 2021-10-15 3:32PM EDT | 2021-11-26 | 1.22 | 1.03 | 1.40 | -0.56 | -31.46% | 18 | 122 | 40.33% |
| ABNB220121C00200000 | 2021-10-15 3:58PM EDT | 2022-01-21 | 4.10 | 4.10 | 4.20 | -0.65 | -13.68% | 172 | 13,870 | 38.66% |
| ABNB220414C00200000 | 2021-10-15 3:48PM EDT | 2022-04-14 | 8.95 | 8.80 | 9.05 | -0.90 | -9.14% | 37 | 1,448 | 40.52% |
| ABNB220617C00200000 | 2021-10-15 3:52PM EDT | 2022-06-17 | 12.15 | 12.00 | 12.30 | -1.05 | -7.95% | 8 | 3,977 | 41.16% |
| ABNB230120C00200000 | 2021-10-15 3:54PM EDT | 2023-01-20 | 20.45 | 20.55 | 21.50 | -1.05 | -4.88% | 358 | 2,598 | 42.40% |
| ABNB240119C00200000 | 2021-10-15 1:08PM EDT | 2024-01-19 | 34.05 | 28.30 | 37.75 | -1.05 | -2.99% | 3 | 25 | 47.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00200000 | 2021-10-15 11:18AM EDT | 2021-10-15 | 27.89 | 30.60 | 32.40 | +1.95 | +7.52% | 2 | 496 | 219.34% |
| ABNB211029P00200000 | 2021-10-12 10:47AM EDT | 2021-10-29 | 26.15 | 30.55 | 31.65 | 0.00 | - | 6 | 7 | 59.42% |
| ABNB211105P00200000 | 2021-10-05 11:46AM EDT | 2021-11-05 | 36.60 | 30.55 | 31.90 | 0.00 | - | 2 | 7 | 52.49% |
| ABNB211112P00200000 | 2021-10-06 3:38PM EDT | 2021-11-12 | 34.50 | 30.70 | 32.50 | 0.00 | - | 8 | 8 | 51.83% |
| ABNB211119P00200000 | 2021-10-14 1:33PM EDT | 2021-11-19 | 29.35 | 31.60 | 32.40 | 0.00 | - | 1 | 460 | 45.68% |
| ABNB211126P00200000 | 2021-10-11 3:39PM EDT | 2021-11-26 | 33.60 | 31.60 | 32.50 | 0.00 | - | 5 | 5 | 42.58% |
| ABNB220121P00200000 | 2021-10-15 11:23AM EDT | 2022-01-21 | 32.10 | 34.40 | 35.00 | +1.00 | +3.22% | 1 | 932 | 38.61% |
| ABNB220414P00200000 | 2021-10-12 3:30PM EDT | 2022-04-14 | 37.35 | 38.35 | 39.70 | 0.00 | - | 4 | 996 | 40.15% |
| ABNB220617P00200000 | 2021-10-14 1:47PM EDT | 2022-06-17 | 41.00 | 41.25 | 42.85 | 0.00 | - | 5 | 234 | 40.67% |
| ABNB230120P00200000 | 2021-09-28 2:51PM EDT | 2023-01-20 | 52.20 | 50.80 | 51.65 | 0.00 | - | 64 | 1,909 | 41.54% |
| ABNB240119P00200000 | 2021-10-15 10:58AM EDT | 2024-01-19 | 60.05 | 56.75 | 64.75 | +0.05 | +0.08% | 1 | 10 | 44.01% |
© 2021 Verizon Media. Todos os direitos reservados.
