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
169,18 0,00 (0,00%)
Pós-fechamento: 05:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C002000002021-10-15 3:04PM EDT2021-10-150.030.000.01+0.02+200.00%2545,406109.38%
ABNB211022C002000002021-10-15 10:30AM EDT2021-10-220.030.020.110.00-642150.98%
ABNB211029C002000002021-10-15 3:47PM EDT2021-10-290.090.090.11-0.06-40.00%5525040.23%
ABNB211105C002000002021-10-15 3:09PM EDT2021-11-050.170.100.34-0.14-45.16%7928340.33%
ABNB211112C002000002021-10-15 3:53PM EDT2021-11-120.780.710.88-0.39-33.33%5920243.36%
ABNB211119C002000002021-10-15 3:58PM EDT2021-11-191.020.981.06-0.38-27.14%1691,93940.82%
ABNB211126C002000002021-10-15 3:32PM EDT2021-11-261.221.031.40-0.56-31.46%1812240.33%
ABNB220121C002000002021-10-15 3:58PM EDT2022-01-214.104.104.20-0.65-13.68%17213,87038.66%
ABNB220414C002000002021-10-15 3:48PM EDT2022-04-148.958.809.05-0.90-9.14%371,44840.52%
ABNB220617C002000002021-10-15 3:52PM EDT2022-06-1712.1512.0012.30-1.05-7.95%83,97741.16%
ABNB230120C002000002021-10-15 3:54PM EDT2023-01-2020.4520.5521.50-1.05-4.88%3582,59842.40%
ABNB240119C002000002021-10-15 1:08PM EDT2024-01-1934.0528.3037.75-1.05-2.99%32547.75%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P002000002021-10-15 11:18AM EDT2021-10-1527.8930.6032.40+1.95+7.52%2496219.34%
ABNB211029P002000002021-10-12 10:47AM EDT2021-10-2926.1530.5531.650.00-6759.42%
ABNB211105P002000002021-10-05 11:46AM EDT2021-11-0536.6030.5531.900.00-2752.49%
ABNB211112P002000002021-10-06 3:38PM EDT2021-11-1234.5030.7032.500.00-8851.83%
ABNB211119P002000002021-10-14 1:33PM EDT2021-11-1929.3531.6032.400.00-146045.68%
ABNB211126P002000002021-10-11 3:39PM EDT2021-11-2633.6031.6032.500.00-5542.58%
ABNB220121P002000002021-10-15 11:23AM EDT2022-01-2132.1034.4035.00+1.00+3.22%193238.61%
ABNB220414P002000002021-10-12 3:30PM EDT2022-04-1437.3538.3539.700.00-499640.15%
ABNB220617P002000002021-10-14 1:47PM EDT2022-06-1741.0041.2542.850.00-523440.67%
ABNB230120P002000002021-09-28 2:51PM EDT2023-01-2052.2050.8051.650.00-641,90941.54%
ABNB240119P002000002021-10-15 10:58AM EDT2024-01-1960.0556.7564.75+0.05+0.08%11044.01%