Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:90.00
Opções de comprapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127C00090000 | 2023-01-26 3:59PM EST | 2023-01-27 | 19.38 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| ABNB230203C00090000 | 2023-01-26 3:09PM EST | 2023-02-03 | 18.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230210C00090000 | 2023-01-26 12:42PM EST | 2023-02-10 | 17.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230217C00090000 | 2023-01-26 3:26PM EST | 2023-02-17 | 19.78 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| ABNB230224C00090000 | 2023-01-26 3:46PM EST | 2023-02-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230303C00090000 | 2023-01-25 11:13AM EST | 2023-03-03 | 14.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230317C00090000 | 2023-01-26 3:42PM EST | 2023-03-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ABNB230421C00090000 | 2023-01-23 3:58PM EST | 2023-04-21 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616C00090000 | 2023-01-26 11:51AM EST | 2023-06-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230721C00090000 | 2023-01-26 3:59PM EST | 2023-07-21 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119C00090000 | 2023-01-24 12:24PM EST | 2024-01-19 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00090000 | 2023-01-25 3:46PM EST | 2025-01-17 | 36.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127P00090000 | 2023-01-26 12:41PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ABNB230203P00090000 | 2023-01-26 3:06PM EST | 2023-02-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ABNB230210P00090000 | 2023-01-26 3:37PM EST | 2023-02-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB230217P00090000 | 2023-01-26 3:59PM EST | 2023-02-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| ABNB230224P00090000 | 2023-01-26 1:53PM EST | 2023-02-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ABNB230303P00090000 | 2023-01-26 3:54PM EST | 2023-03-03 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABNB230317P00090000 | 2023-01-26 3:58PM EST | 2023-03-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,171 | 0 | 12.50% |
| ABNB230421P00090000 | 2023-01-26 3:56PM EST | 2023-04-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| ABNB230616P00090000 | 2023-01-26 3:58PM EST | 2023-06-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| ABNB230721P00090000 | 2023-01-26 3:42PM EST | 2023-07-21 | 5.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ABNB240119P00090000 | 2023-01-26 1:08PM EST | 2024-01-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB250117P00090000 | 2023-01-25 1:28PM EST | 2025-01-17 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.
