Mercado abrirá em 9 h 58 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,53-3,97 (-3,91%)
No fechamento: 04:00PM EDT
97,70 +0,17 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C000900002022-06-28 3:07PM EDT2022-07-017.857.808.15-2.35-23.04%55579.20%
ABNB220708C000900002022-06-28 9:48AM EDT2022-07-0815.588.909.10+4.28+37.88%12167.99%
ABNB220715C000900002022-06-28 2:46PM EDT2022-07-1510.1510.1010.30-2.50-19.76%1415070.17%
ABNB220722C000900002022-06-28 12:04PM EDT2022-07-2212.2510.9011.15-1.10-8.24%31568.80%
ABNB220729C000900002022-06-28 3:23PM EDT2022-07-2911.8011.6511.90-3.02-20.38%144468.12%
ABNB220805C000900002022-06-24 3:29PM EDT2022-08-0517.4112.7013.150.00-4471.80%
ABNB220819C000900002022-06-28 2:00PM EDT2022-08-1914.5014.1514.45-1.42-8.92%188271.73%
ABNB220916C000900002022-06-28 10:16AM EDT2022-09-1619.7016.0016.25+1.30+7.07%212368.76%
ABNB221021C000900002022-06-28 2:19PM EDT2022-10-2118.1018.0018.30-4.65-20.44%29467.42%
ABNB221216C000900002022-06-24 2:20PM EDT2022-12-1625.0020.6520.950.00-113766.07%
ABNB230120C000900002022-06-28 1:15PM EDT2023-01-2022.5021.9522.30-1.30-5.46%827865.12%
ABNB230616C000900002022-06-27 9:37AM EDT2023-06-1629.1926.6527.200.00-11063.46%
ABNB240119C000900002022-06-28 1:13PM EDT2024-01-1933.2431.7532.95-2.16-6.10%25862.38%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P000900002022-06-28 3:58PM EDT2022-07-010.430.420.47+0.17+65.38%5992,09879.20%
ABNB220708P000900002022-06-28 3:59PM EDT2022-07-081.471.411.47+0.59+67.05%9422267.38%
ABNB220715P000900002022-06-28 3:56PM EDT2022-07-152.492.502.54+0.78+45.61%1,2314,48668.02%
ABNB220722P000900002022-06-28 12:40PM EDT2022-07-222.803.303.45+0.31+12.45%1717867.41%
ABNB220729P000900002022-06-28 3:58PM EDT2022-07-294.104.054.20+0.95+30.16%8925466.92%
ABNB220805P000900002022-06-28 12:46PM EDT2022-08-054.455.105.30+0.20+4.71%5670.08%
ABNB220819P000900002022-06-28 3:51PM EDT2022-08-196.486.356.55+1.03+18.90%4633469.34%
ABNB220916P000900002022-06-28 2:31PM EDT2022-09-168.158.058.20+1.30+18.98%922,30365.97%
ABNB221021P000900002022-06-28 2:17PM EDT2022-10-219.719.809.95+1.17+13.70%2329463.73%
ABNB221216P000900002022-06-28 2:09PM EDT2022-12-1611.9512.0012.25+1.15+10.65%111,67561.43%
ABNB230120P000900002022-06-28 1:09PM EDT2023-01-2012.7513.0513.25+0.78+6.52%134,90659.77%
ABNB230616P000900002022-06-28 10:46AM EDT2023-06-1615.5816.3016.90+0.28+1.83%281755.48%
ABNB240119P000900002022-06-28 1:09PM EDT2024-01-1919.8520.0020.85-0.05-0.25%73,94452.31%