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:80.00
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127C00080000 | 2023-01-24 11:54AM EST | 2023-01-27 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| ABNB230203C00080000 | 2023-01-17 12:32PM EST | 2023-02-03 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB230210C00080000 | 2023-01-23 3:37PM EST | 2023-02-10 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB230217C00080000 | 2023-01-26 9:30AM EST | 2023-02-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 20 | 787 | 0.00% |
| ABNB230224C00080000 | 2023-01-11 9:43AM EST | 2023-02-24 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ABNB230317C00080000 | 2023-01-26 9:30AM EST | 2023-03-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| ABNB230421C00080000 | 2023-01-26 3:36PM EST | 2023-04-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| ABNB230616C00080000 | 2023-01-26 10:32AM EST | 2023-06-16 | 30.57 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| ABNB230721C00080000 | 2023-01-25 9:53AM EST | 2023-07-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ABNB240119C00080000 | 2023-01-26 3:13PM EST | 2024-01-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 11 | 224 | 0.00% |
| ABNB250117C00080000 | 2023-01-26 2:28PM EST | 2025-01-17 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127P00080000 | 2023-01-23 10:41AM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 298 | 50.00% |
| ABNB230203P00080000 | 2023-01-25 11:59AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 50.00% |
| ABNB230210P00080000 | 2023-01-26 12:15PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 25.00% |
| ABNB230217P00080000 | 2023-01-26 3:58PM EST | 2023-02-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,635 | 5,497 | 25.00% |
| ABNB230224P00080000 | 2023-01-26 2:51PM EST | 2023-02-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| ABNB230303P00080000 | 2023-01-26 2:21PM EST | 2023-03-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| ABNB230317P00080000 | 2023-01-26 3:58PM EST | 2023-03-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,447 | 8,142 | 25.00% |
| ABNB230421P00080000 | 2023-01-26 3:43PM EST | 2023-04-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 2,186 | 12.50% |
| ABNB230616P00080000 | 2023-01-26 3:27PM EST | 2023-06-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 52 | 4,508 | 12.50% |
| ABNB230721P00080000 | 2023-01-26 3:31PM EST | 2023-07-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,015 | 12.50% |
| ABNB240119P00080000 | 2023-01-26 3:54PM EST | 2024-01-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,916 | 6.25% |
| ABNB250117P00080000 | 2023-01-26 3:37PM EST | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 6.25% |
© 2023 Yahoo. Todos os direitos reservados.
