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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00080000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 17.50 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ABNB220715C00080000 | 2022-06-28 3:56PM EDT | 2022-07-15 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220722C00080000 | 2022-06-13 3:17PM EDT | 2022-07-22 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB220729C00080000 | 2022-06-28 2:40PM EDT | 2022-07-29 | 19.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB220819C00080000 | 2022-06-28 3:08PM EDT | 2022-08-19 | 21.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB220916C00080000 | 2022-06-28 10:59AM EDT | 2022-09-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB221021C00080000 | 2022-06-28 10:21AM EDT | 2022-10-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB221216C00080000 | 2022-06-27 3:55PM EDT | 2022-12-16 | 29.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230120C00080000 | 2022-06-22 9:45AM EDT | 2023-01-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB230616C00080000 | 2022-06-17 2:16PM EDT | 2023-06-16 | 34.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240119C00080000 | 2022-06-24 10:53AM EDT | 2024-01-19 | 42.30 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00080000 | 2022-06-28 3:53PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| ABNB220708P00080000 | 2022-06-28 3:44PM EDT | 2022-07-08 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB220715P00080000 | 2022-06-28 2:58PM EDT | 2022-07-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ABNB220722P00080000 | 2022-06-28 3:50PM EDT | 2022-07-22 | 1.29 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ABNB220729P00080000 | 2022-06-28 2:44PM EDT | 2022-07-29 | 1.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ABNB220805P00080000 | 2022-06-28 2:51PM EDT | 2022-08-05 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB220819P00080000 | 2022-06-28 3:51PM EDT | 2022-08-19 | 3.43 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| ABNB220916P00080000 | 2022-06-28 3:56PM EDT | 2022-09-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| ABNB221021P00080000 | 2022-06-28 12:51PM EDT | 2022-10-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| ABNB221216P00080000 | 2022-06-28 12:30PM EDT | 2022-12-16 | 7.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ABNB230120P00080000 | 2022-06-28 3:56PM EDT | 2023-01-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| ABNB230616P00080000 | 2022-06-28 9:40AM EDT | 2023-06-16 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240119P00080000 | 2022-06-24 10:58AM EDT | 2024-01-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
