ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602C000900002023-05-30 10:00AM EDT2023-06-0217.8016.9517.55+0.68+3.97%51780.86%
ABNB230609C000900002023-05-24 12:07PM EDT2023-06-0915.2017.1017.900.00--265.92%
ABNB230616C000900002023-05-30 12:31PM EDT2023-06-1617.6017.5518.00+2.15+13.92%1125960.11%
ABNB230623C000900002023-05-18 12:18PM EDT2023-06-2322.5517.7018.400.00-2056.81%
ABNB230630C000900002023-05-12 3:43PM EDT2023-06-3017.2017.9518.750.00--255.08%
ABNB230721C000900002023-05-24 12:23PM EDT2023-07-2117.1119.0519.550.00-180052.94%
ABNB230818C000900002023-05-26 10:38AM EDT2023-08-1821.1021.0021.500.00-116356.92%
ABNB231020C000900002023-05-24 12:06PM EDT2023-10-2021.9523.4024.000.00-25654.58%
ABNB240119C000900002023-05-26 12:58PM EDT2024-01-1927.3226.8527.500.00-224155.18%
ABNB240621C000900002023-05-24 1:19PM EDT2024-06-2130.0031.5532.600.00-110456.17%
ABNB250117C000900002023-05-30 2:52PM EDT2025-01-1736.9036.6037.75+1.40+3.94%218656.37%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602P000900002023-05-30 2:42PM EDT2023-06-020.020.010.02-0.01-33.33%3451967.19%
ABNB230609P000900002023-05-30 3:31PM EDT2023-06-090.110.090.14-0.06-35.29%12668454.30%
ABNB230616P000900002023-05-30 2:59PM EDT2023-06-160.320.300.33-0.07-17.95%3255,77351.76%
ABNB230623P000900002023-05-30 1:59PM EDT2023-06-230.520.470.50-0.05-8.77%325749.02%
ABNB230630P000900002023-05-30 3:58PM EDT2023-06-300.740.700.80-0.07-8.64%611,26949.17%
ABNB230721P000900002023-05-30 3:37PM EDT2023-07-211.351.311.36-0.08-5.59%4252,78245.12%
ABNB230818P000900002023-05-30 1:15PM EDT2023-08-182.852.822.91-0.15-5.00%224,67448.89%
ABNB231020P000900002023-05-30 12:14PM EDT2023-10-204.574.504.60-0.08-1.72%251,52245.40%
ABNB240119P000900002023-05-30 12:20PM EDT2024-01-196.806.806.95-0.20-2.86%35,73044.35%
ABNB240621P000900002023-05-30 9:58AM EDT2024-06-219.909.9510.40-0.30-2.94%1130744.04%
ABNB250117P000900002023-05-30 9:30AM EDT2025-01-1713.3012.9013.70-0.30-2.21%278842.71%