ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:90.00
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602C00090000 | 2023-05-30 10:00AM EDT | 2023-06-02 | 17.80 | 16.95 | 17.55 | +0.68 | +3.97% | 5 | 17 | 80.86% |
| ABNB230609C00090000 | 2023-05-24 12:07PM EDT | 2023-06-09 | 15.20 | 17.10 | 17.90 | 0.00 | - | - | 2 | 65.92% |
| ABNB230616C00090000 | 2023-05-30 12:31PM EDT | 2023-06-16 | 17.60 | 17.55 | 18.00 | +2.15 | +13.92% | 11 | 259 | 60.11% |
| ABNB230623C00090000 | 2023-05-18 12:18PM EDT | 2023-06-23 | 22.55 | 17.70 | 18.40 | 0.00 | - | 2 | 0 | 56.81% |
| ABNB230630C00090000 | 2023-05-12 3:43PM EDT | 2023-06-30 | 17.20 | 17.95 | 18.75 | 0.00 | - | - | 2 | 55.08% |
| ABNB230721C00090000 | 2023-05-24 12:23PM EDT | 2023-07-21 | 17.11 | 19.05 | 19.55 | 0.00 | - | 1 | 800 | 52.94% |
| ABNB230818C00090000 | 2023-05-26 10:38AM EDT | 2023-08-18 | 21.10 | 21.00 | 21.50 | 0.00 | - | 1 | 163 | 56.92% |
| ABNB231020C00090000 | 2023-05-24 12:06PM EDT | 2023-10-20 | 21.95 | 23.40 | 24.00 | 0.00 | - | 2 | 56 | 54.58% |
| ABNB240119C00090000 | 2023-05-26 12:58PM EDT | 2024-01-19 | 27.32 | 26.85 | 27.50 | 0.00 | - | 2 | 241 | 55.18% |
| ABNB240621C00090000 | 2023-05-24 1:19PM EDT | 2024-06-21 | 30.00 | 31.55 | 32.60 | 0.00 | - | 1 | 104 | 56.17% |
| ABNB250117C00090000 | 2023-05-30 2:52PM EDT | 2025-01-17 | 36.90 | 36.60 | 37.75 | +1.40 | +3.94% | 2 | 186 | 56.37% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602P00090000 | 2023-05-30 2:42PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 519 | 67.19% |
| ABNB230609P00090000 | 2023-05-30 3:31PM EDT | 2023-06-09 | 0.11 | 0.09 | 0.14 | -0.06 | -35.29% | 126 | 684 | 54.30% |
| ABNB230616P00090000 | 2023-05-30 2:59PM EDT | 2023-06-16 | 0.32 | 0.30 | 0.33 | -0.07 | -17.95% | 325 | 5,773 | 51.76% |
| ABNB230623P00090000 | 2023-05-30 1:59PM EDT | 2023-06-23 | 0.52 | 0.47 | 0.50 | -0.05 | -8.77% | 3 | 257 | 49.02% |
| ABNB230630P00090000 | 2023-05-30 3:58PM EDT | 2023-06-30 | 0.74 | 0.70 | 0.80 | -0.07 | -8.64% | 61 | 1,269 | 49.17% |
| ABNB230721P00090000 | 2023-05-30 3:37PM EDT | 2023-07-21 | 1.35 | 1.31 | 1.36 | -0.08 | -5.59% | 425 | 2,782 | 45.12% |
| ABNB230818P00090000 | 2023-05-30 1:15PM EDT | 2023-08-18 | 2.85 | 2.82 | 2.91 | -0.15 | -5.00% | 22 | 4,674 | 48.89% |
| ABNB231020P00090000 | 2023-05-30 12:14PM EDT | 2023-10-20 | 4.57 | 4.50 | 4.60 | -0.08 | -1.72% | 25 | 1,522 | 45.40% |
| ABNB240119P00090000 | 2023-05-30 12:20PM EDT | 2024-01-19 | 6.80 | 6.80 | 6.95 | -0.20 | -2.86% | 3 | 5,730 | 44.35% |
| ABNB240621P00090000 | 2023-05-30 9:58AM EDT | 2024-06-21 | 9.90 | 9.95 | 10.40 | -0.30 | -2.94% | 11 | 307 | 44.04% |
| ABNB250117P00090000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 13.30 | 12.90 | 13.70 | -0.30 | -2.21% | 2 | 788 | 42.71% |
© 2023 Yahoo. Todos os direitos reservados.