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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00090000 | 2022-06-28 3:07PM EDT | 2022-07-01 | 7.85 | 7.80 | 8.15 | -2.35 | -23.04% | 5 | 55 | 79.20% |
| ABNB220708C00090000 | 2022-06-28 9:48AM EDT | 2022-07-08 | 15.58 | 8.90 | 9.10 | +4.28 | +37.88% | 1 | 21 | 67.99% |
| ABNB220715C00090000 | 2022-06-28 2:46PM EDT | 2022-07-15 | 10.15 | 10.10 | 10.30 | -2.50 | -19.76% | 14 | 150 | 70.17% |
| ABNB220722C00090000 | 2022-06-28 12:04PM EDT | 2022-07-22 | 12.25 | 10.90 | 11.15 | -1.10 | -8.24% | 3 | 15 | 68.80% |
| ABNB220729C00090000 | 2022-06-28 3:23PM EDT | 2022-07-29 | 11.80 | 11.65 | 11.90 | -3.02 | -20.38% | 14 | 44 | 68.12% |
| ABNB220805C00090000 | 2022-06-24 3:29PM EDT | 2022-08-05 | 17.41 | 12.70 | 13.15 | 0.00 | - | 4 | 4 | 71.80% |
| ABNB220819C00090000 | 2022-06-28 2:00PM EDT | 2022-08-19 | 14.50 | 14.15 | 14.45 | -1.42 | -8.92% | 18 | 82 | 71.73% |
| ABNB220916C00090000 | 2022-06-28 10:16AM EDT | 2022-09-16 | 19.70 | 16.00 | 16.25 | +1.30 | +7.07% | 2 | 123 | 68.76% |
| ABNB221021C00090000 | 2022-06-28 2:19PM EDT | 2022-10-21 | 18.10 | 18.00 | 18.30 | -4.65 | -20.44% | 2 | 94 | 67.42% |
| ABNB221216C00090000 | 2022-06-24 2:20PM EDT | 2022-12-16 | 25.00 | 20.65 | 20.95 | 0.00 | - | 11 | 37 | 66.07% |
| ABNB230120C00090000 | 2022-06-28 1:15PM EDT | 2023-01-20 | 22.50 | 21.95 | 22.30 | -1.30 | -5.46% | 8 | 278 | 65.12% |
| ABNB230616C00090000 | 2022-06-27 9:37AM EDT | 2023-06-16 | 29.19 | 26.65 | 27.20 | 0.00 | - | 1 | 10 | 63.46% |
| ABNB240119C00090000 | 2022-06-28 1:13PM EDT | 2024-01-19 | 33.24 | 31.75 | 32.95 | -2.16 | -6.10% | 2 | 58 | 62.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00090000 | 2022-06-28 3:58PM EDT | 2022-07-01 | 0.43 | 0.42 | 0.47 | +0.17 | +65.38% | 599 | 2,098 | 79.20% |
| ABNB220708P00090000 | 2022-06-28 3:59PM EDT | 2022-07-08 | 1.47 | 1.41 | 1.47 | +0.59 | +67.05% | 94 | 222 | 67.38% |
| ABNB220715P00090000 | 2022-06-28 3:56PM EDT | 2022-07-15 | 2.49 | 2.50 | 2.54 | +0.78 | +45.61% | 1,231 | 4,486 | 68.02% |
| ABNB220722P00090000 | 2022-06-28 12:40PM EDT | 2022-07-22 | 2.80 | 3.30 | 3.45 | +0.31 | +12.45% | 17 | 178 | 67.41% |
| ABNB220729P00090000 | 2022-06-28 3:58PM EDT | 2022-07-29 | 4.10 | 4.05 | 4.20 | +0.95 | +30.16% | 89 | 254 | 66.92% |
| ABNB220805P00090000 | 2022-06-28 12:46PM EDT | 2022-08-05 | 4.45 | 5.10 | 5.30 | +0.20 | +4.71% | 5 | 6 | 70.08% |
| ABNB220819P00090000 | 2022-06-28 3:51PM EDT | 2022-08-19 | 6.48 | 6.35 | 6.55 | +1.03 | +18.90% | 46 | 334 | 69.34% |
| ABNB220916P00090000 | 2022-06-28 2:31PM EDT | 2022-09-16 | 8.15 | 8.05 | 8.20 | +1.30 | +18.98% | 92 | 2,303 | 65.97% |
| ABNB221021P00090000 | 2022-06-28 2:17PM EDT | 2022-10-21 | 9.71 | 9.80 | 9.95 | +1.17 | +13.70% | 23 | 294 | 63.73% |
| ABNB221216P00090000 | 2022-06-28 2:09PM EDT | 2022-12-16 | 11.95 | 12.00 | 12.25 | +1.15 | +10.65% | 11 | 1,675 | 61.43% |
| ABNB230120P00090000 | 2022-06-28 1:09PM EDT | 2023-01-20 | 12.75 | 13.05 | 13.25 | +0.78 | +6.52% | 13 | 4,906 | 59.77% |
| ABNB230616P00090000 | 2022-06-28 10:46AM EDT | 2023-06-16 | 15.58 | 16.30 | 16.90 | +0.28 | +1.83% | 2 | 817 | 55.48% |
| ABNB240119P00090000 | 2022-06-28 1:09PM EDT | 2024-01-19 | 19.85 | 20.00 | 20.85 | -0.05 | -0.25% | 7 | 3,944 | 52.31% |
© 2022 Yahoo. Todos os direitos reservados.
