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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220128C00240000 | 2021-12-20 10:56AM EST | 2022-01-28 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 356.25% |
| ABNB220211C00240000 | 2022-01-04 9:40AM EST | 2022-02-11 | 0.20 | 0.00 | 0.12 | 0.00 | - | - | 5 | 105.08% |
| ABNB220218C00240000 | 2022-01-24 11:31AM EST | 2022-02-18 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 68.75% |
| ABNB220225C00240000 | 2022-01-25 12:43PM EST | 2022-02-25 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 75.59% |
| ABNB220318C00240000 | 2022-01-26 9:30AM EST | 2022-03-18 | 0.19 | 0.02 | 0.16 | 0.00 | - | 1 | 57 | 60.35% |
| ABNB220414C00240000 | 2022-01-27 2:46PM EST | 2022-04-14 | 0.17 | 0.10 | 0.32 | -0.17 | -50.00% | 8 | 636 | 54.10% |
| ABNB220520C00240000 | 2022-01-26 2:08PM EST | 2022-05-20 | 1.01 | 0.36 | 0.65 | 0.00 | - | 4 | 28 | 50.88% |
| ABNB220617C00240000 | 2022-01-27 1:19PM EST | 2022-06-17 | 0.84 | 0.67 | 0.94 | -0.21 | -20.00% | 2 | 1,843 | 50.83% |
| ABNB220715C00240000 | 2022-01-24 2:42PM EST | 2022-07-15 | 2.04 | 1.10 | 1.38 | 0.00 | - | 3 | 22 | 50.10% |
| ABNB220916C00240000 | 2022-01-27 12:22PM EST | 2022-09-16 | 2.29 | 2.04 | 2.44 | -0.96 | -29.54% | 6 | 1 | 48.58% |
| ABNB221216C00240000 | 2022-01-27 9:37AM EST | 2022-12-16 | 4.39 | 3.70 | 4.45 | -2.18 | -33.18% | 1 | 33 | 48.27% |
| ABNB230120C00240000 | 2022-01-27 3:30PM EST | 2023-01-20 | 4.70 | 4.65 | 5.10 | -0.70 | -12.96% | 15 | 415 | 47.72% |
| ABNB240119C00240000 | 2022-01-20 3:59PM EST | 2024-01-19 | 16.50 | 11.55 | 14.75 | 0.00 | - | 1 | 70 | 49.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220218P00240000 | 2022-01-13 12:52PM EST | 2022-02-18 | 71.83 | 100.40 | 102.25 | 0.00 | - | 1 | 0 | 120.70% |
| ABNB220318P00240000 | 2022-01-03 1:58PM EST | 2022-03-18 | 69.10 | 100.00 | 102.20 | 0.00 | - | 1 | 1 | 79.05% |
| ABNB220414P00240000 | 2022-01-27 3:57PM EST | 2022-04-14 | 101.07 | 100.05 | 102.85 | +19.47 | +23.86% | 1 | 36 | 72.90% |
| ABNB220617P00240000 | 2022-01-25 2:17PM EST | 2022-06-17 | 96.26 | 99.75 | 103.15 | 0.00 | - | 1 | 108 | 56.35% |
| ABNB220715P00240000 | 2021-12-07 12:20PM EST | 2022-07-15 | 64.55 | 82.05 | 83.45 | 0.00 | - | 4 | 8 | 0.00% |
| ABNB220916P00240000 | 2022-01-25 9:47AM EST | 2022-09-16 | 101.40 | 100.75 | 104.70 | 0.00 | - | - | 8 | 51.70% |
| ABNB230120P00240000 | 2022-01-25 11:57AM EST | 2023-01-20 | 102.75 | 102.30 | 105.90 | 0.00 | - | 13 | 75 | 45.50% |
| ABNB240119P00240000 | 2021-12-02 10:44AM EST | 2024-01-19 | 98.54 | 87.70 | 92.75 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
