Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00070000 | 2022-06-14 11:31AM EDT | 2022-07-01 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220708C00070000 | 2022-06-17 9:48AM EDT | 2022-07-08 | 26.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB220715C00070000 | 2022-06-24 9:40AM EDT | 2022-07-15 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220819C00070000 | 2022-06-17 3:02PM EDT | 2022-08-19 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB220916C00070000 | 2022-06-28 3:23PM EDT | 2022-09-16 | 30.45 | 0.00 | 0.00 | -2.85 | -8.56% | 7 | 0 | 0.00% |
| ABNB221021C00070000 | 2022-06-28 2:10PM EDT | 2022-10-21 | 31.80 | 0.00 | 0.00 | -2.15 | -6.33% | 4 | 0 | 0.00% |
| ABNB221216C00070000 | 2022-06-24 10:48AM EDT | 2022-12-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230120C00070000 | 2022-06-27 1:38PM EDT | 2023-01-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB230616C00070000 | 2022-06-28 2:44PM EDT | 2023-06-16 | 37.97 | 0.00 | 0.00 | -5.51 | -12.67% | 1 | 0 | 0.00% |
| ABNB240119C00070000 | 2022-06-28 1:08PM EDT | 2024-01-19 | 43.60 | 0.00 | 0.00 | -4.60 | -9.54% | 8 | 0 | 0.00% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00070000 | 2022-06-27 12:02PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB220708P00070000 | 2022-06-28 3:57PM EDT | 2022-07-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| ABNB220715P00070000 | 2022-06-28 2:38PM EDT | 2022-07-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| ABNB220722P00070000 | 2022-06-27 11:43AM EDT | 2022-07-22 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB220729P00070000 | 2022-06-28 11:54AM EDT | 2022-07-29 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB220805P00070000 | 2022-06-28 3:57PM EDT | 2022-08-05 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ABNB220819P00070000 | 2022-06-28 3:44PM EDT | 2022-08-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ABNB220916P00070000 | 2022-06-28 3:55PM EDT | 2022-09-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ABNB221021P00070000 | 2022-06-28 12:49PM EDT | 2022-10-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB221216P00070000 | 2022-06-28 2:53PM EDT | 2022-12-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB230120P00070000 | 2022-06-28 11:55AM EDT | 2023-01-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABNB230616P00070000 | 2022-06-22 9:30AM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240119P00070000 | 2022-06-28 1:23PM EDT | 2024-01-19 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2022 Yahoo. Todos os direitos reservados.
