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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00230000 | 2022-01-14 2:51PM EST | 2022-01-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 96.88% |
| ABNB220204C00230000 | 2022-01-13 12:26PM EST | 2022-02-04 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 78.52% |
| ABNB220218C00230000 | 2022-01-21 11:03AM EST | 2022-02-18 | 0.08 | 0.01 | 0.08 | +0.04 | +100.00% | 5 | 995 | 53.91% |
| ABNB220318C00230000 | 2022-01-20 1:11PM EST | 2022-03-18 | 0.56 | 0.45 | 0.78 | 0.00 | - | 3 | 44 | 55.08% |
| ABNB220414C00230000 | 2022-01-21 3:41PM EST | 2022-04-14 | 1.15 | 0.84 | 1.31 | 0.00 | - | 80 | 842 | 50.49% |
| ABNB220520C00230000 | 2022-01-19 1:51PM EST | 2022-05-20 | 1.70 | 2.05 | 2.56 | -0.35 | -17.07% | 5 | 41 | 50.42% |
| ABNB220617C00230000 | 2022-01-21 11:51AM EST | 2022-06-17 | 3.10 | 3.00 | 3.40 | +0.05 | +1.64% | 10 | 1,771 | 50.46% |
| ABNB220715C00230000 | 2022-01-21 1:02PM EST | 2022-07-15 | 4.05 | 3.60 | 4.50 | +0.20 | +5.19% | 1 | 23 | 50.36% |
| ABNB221216C00230000 | 2022-01-14 1:28PM EST | 2022-12-16 | 9.27 | 8.20 | 9.85 | 0.00 | - | 2 | 75 | 48.68% |
| ABNB230120C00230000 | 2022-01-21 2:56PM EST | 2023-01-20 | 10.53 | 8.90 | 12.15 | -0.27 | -2.50% | 9 | 1,330 | 50.57% |
| ABNB240119C00230000 | 2022-01-21 2:56PM EST | 2024-01-19 | 21.43 | 18.20 | 25.35 | -1.78 | -7.67% | 1 | 108 | 51.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128P00230000 | 2022-01-12 12:08PM EST | 2022-01-28 | 61.25 | 69.35 | 75.75 | 0.00 | - | 8 | 4 | 211.91% |
| ABNB220218P00230000 | 2022-01-19 3:09PM EST | 2022-02-18 | 70.00 | 70.30 | 75.55 | 0.00 | - | 1 | 28 | 103.66% |
| ABNB220414P00230000 | 2021-12-08 11:42AM EST | 2022-04-14 | 51.55 | 68.85 | 71.20 | 0.00 | - | 5 | 83 | 0.00% |
| ABNB220617P00230000 | 2022-01-19 1:07PM EST | 2022-06-17 | 74.80 | 73.40 | 78.40 | 0.00 | - | 1 | 255 | 57.36% |
| ABNB220715P00230000 | 2021-12-28 10:20AM EST | 2022-07-15 | 65.83 | 73.25 | 79.75 | 0.00 | - | 1 | 28 | 56.95% |
| ABNB221216P00230000 | 2021-12-17 2:41PM EST | 2022-12-16 | 81.90 | 77.70 | 81.10 | 0.00 | - | 10 | 10 | 44.53% |
| ABNB230120P00230000 | 2021-12-21 3:07PM EST | 2023-01-20 | 75.80 | 78.00 | 83.00 | 0.00 | - | 4 | 61 | 46.10% |
| ABNB240119P00230000 | 2021-12-02 10:44AM EST | 2024-01-19 | 90.71 | 80.60 | 86.15 | 0.00 | - | 1 | 2 | 36.75% |
© 2022 Yahoo. Todos os direitos reservados.
