Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00220000 | 2022-01-24 9:37AM EST | 2022-01-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 26 | 293.75% |
| ABNB220204C00220000 | 2022-01-24 9:38AM EST | 2022-02-04 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 107.81% |
| ABNB220211C00220000 | 2022-01-25 10:36AM EST | 2022-02-11 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 1 | 90.63% |
| ABNB220218C00220000 | 2022-01-27 11:54AM EST | 2022-02-18 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 1,139 | 64.84% |
| ABNB220225C00220000 | 2022-01-24 3:20PM EST | 2022-02-25 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 65.82% |
| ABNB220304C00220000 | 2022-01-26 2:17PM EST | 2022-03-04 | 0.15 | 0.00 | 0.18 | 0.00 | - | 75 | 81 | 61.33% |
| ABNB220318C00220000 | 2022-01-26 11:41AM EST | 2022-03-18 | 0.43 | 0.07 | 0.29 | 0.00 | - | 1 | 250 | 56.93% |
| ABNB220414C00220000 | 2022-01-27 3:27PM EST | 2022-04-14 | 0.41 | 0.29 | 0.44 | -0.19 | -31.67% | 51 | 1,086 | 50.98% |
| ABNB220520C00220000 | 2022-01-26 3:02PM EST | 2022-05-20 | 1.40 | 0.94 | 1.05 | 0.00 | - | 11 | 77 | 50.39% |
| ABNB220617C00220000 | 2022-01-27 3:57PM EST | 2022-06-17 | 1.58 | 1.45 | 1.58 | -0.33 | -17.28% | 27 | 1,894 | 49.81% |
| ABNB220715C00220000 | 2022-01-27 11:22AM EST | 2022-07-15 | 2.46 | 2.01 | 2.21 | -0.24 | -8.89% | 1 | 41 | 49.28% |
| ABNB220916C00220000 | 2022-01-24 12:30PM EST | 2022-09-16 | 4.60 | 3.40 | 3.55 | 0.00 | - | - | 2 | 47.74% |
| ABNB221216C00220000 | 2022-01-27 1:03PM EST | 2022-12-16 | 5.70 | 5.55 | 5.80 | -1.90 | -25.00% | 9 | 245 | 47.08% |
| ABNB230120C00220000 | 2022-01-27 3:45PM EST | 2023-01-20 | 7.00 | 6.30 | 7.20 | -0.50 | -6.67% | 26 | 2,068 | 48.18% |
| ABNB240119C00220000 | 2022-01-26 3:10PM EST | 2024-01-19 | 17.40 | 13.20 | 18.35 | 0.00 | - | 15 | 255 | 50.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00220000 | 2022-01-24 1:41PM EST | 2022-01-28 | 78.30 | 79.75 | 82.35 | 0.00 | - | 2 | 0 | 508.20% |
| ABNB220204P00220000 | 2022-01-20 2:40PM EST | 2022-02-04 | 57.73 | 79.40 | 82.45 | 0.00 | - | 1 | 0 | 183.98% |
| ABNB220211P00220000 | 2022-01-20 2:40PM EST | 2022-02-11 | 57.22 | 79.70 | 82.40 | 0.00 | - | 1 | 0 | 132.81% |
| ABNB220218P00220000 | 2022-01-24 10:39AM EST | 2022-02-18 | 79.05 | 80.20 | 82.25 | 0.00 | - | 1 | 4 | 105.57% |
| ABNB220304P00220000 | 2022-01-19 10:09AM EST | 2022-03-04 | 61.00 | 78.45 | 84.50 | 0.00 | - | - | 6 | 114.70% |
| ABNB220318P00220000 | 2022-01-18 12:09AM EST | 2022-03-18 | 57.60 | 79.20 | 82.80 | 0.00 | - | - | 2 | 78.91% |
| ABNB220414P00220000 | 2022-01-24 11:36AM EST | 2022-04-14 | 80.55 | 80.10 | 82.50 | 0.00 | - | 5 | 50 | 60.01% |
| ABNB220520P00220000 | 2021-12-30 1:52PM EST | 2022-05-20 | 55.11 | 81.60 | 82.90 | 0.00 | - | - | 4 | 53.42% |
| ABNB220617P00220000 | 2022-01-25 12:12PM EST | 2022-06-17 | 80.35 | 79.85 | 85.40 | 0.00 | - | 7 | 164 | 62.54% |
| ABNB220715P00220000 | 2022-01-04 10:59AM EST | 2022-07-15 | 56.30 | 82.35 | 83.85 | 0.00 | - | 4 | 22 | 49.61% |
| ABNB221216P00220000 | 2022-01-21 9:39AM EST | 2022-12-16 | 71.55 | 84.95 | 86.55 | 0.00 | - | 5 | 45 | 44.80% |
| ABNB230120P00220000 | 2022-01-27 11:33AM EST | 2023-01-20 | 82.85 | 85.55 | 87.40 | -3.85 | -4.44% | 5 | 372 | 44.80% |
| ABNB240119P00220000 | 2021-12-06 11:41AM EST | 2024-01-19 | 76.65 | 75.50 | 79.15 | 0.00 | - | 10 | 16 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
