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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00210000 | 2022-01-24 9:33AM EST | 2022-01-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB220204C00210000 | 2022-01-20 9:33AM EST | 2022-02-04 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB220211C00210000 | 2022-01-21 10:52AM EST | 2022-02-11 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB220218C00210000 | 2022-01-25 2:40PM EST | 2022-02-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB220225C00210000 | 2022-01-24 2:14PM EST | 2022-02-25 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB220304C00210000 | 2022-01-21 11:33AM EST | 2022-03-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB220318C00210000 | 2022-01-25 2:30PM EST | 2022-03-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| ABNB220414C00210000 | 2022-01-25 2:48PM EST | 2022-04-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ABNB220520C00210000 | 2022-01-24 2:37PM EST | 2022-05-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB220617C00210000 | 2022-01-25 3:10PM EST | 2022-06-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ABNB220715C00210000 | 2022-01-25 3:17PM EST | 2022-07-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB221216C00210000 | 2022-01-24 1:05PM EST | 2022-12-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB230120C00210000 | 2022-01-25 10:19AM EST | 2023-01-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240119C00210000 | 2022-01-25 2:05PM EST | 2024-01-19 | 19.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00210000 | 2022-01-18 10:25AM EST | 2022-01-28 | 50.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220204P00210000 | 2022-01-20 2:40PM EST | 2022-02-04 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220211P00210000 | 2022-01-25 9:34AM EST | 2022-02-11 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220218P00210000 | 2022-01-21 3:58PM EST | 2022-02-18 | 53.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB220225P00210000 | 2022-01-18 12:09AM EST | 2022-02-25 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB220318P00210000 | 2022-01-25 3:11PM EST | 2022-03-18 | 64.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220414P00210000 | 2022-01-24 2:04PM EST | 2022-04-14 | 68.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB220520P00210000 | 2022-01-25 3:11PM EST | 2022-05-20 | 66.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220617P00210000 | 2022-01-24 12:29PM EST | 2022-06-17 | 76.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB220715P00210000 | 2022-01-14 1:25PM EST | 2022-07-15 | 55.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB221216P00210000 | 2022-01-20 3:44PM EST | 2022-12-16 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230120P00210000 | 2022-01-24 12:39PM EST | 2023-01-20 | 81.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240119P00210000 | 2022-01-24 1:37PM EST | 2024-01-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
