Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,14 +0,35 (+0,39%) OURO
1.862,20 -3,90 (-0,21%) Bitcoin USD
27.984,34 +964,03 (+3,57%)
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:95.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006C00095000 | 2023-09-29 1:03PM EDT | 2023-10-06 | 41.91 | 41.90 | 42.75 | +4.21 | +11.17% | 1 | 10 | 134.38% |
| ABNB231020C00095000 | 2023-09-20 3:17PM EDT | 2023-10-20 | 44.80 | 42.20 | 42.95 | 0.00 | - | 1 | 103 | 88.77% |
| ABNB231117C00095000 | 2023-08-30 1:24PM EDT | 2023-11-17 | 37.65 | 42.70 | 43.75 | 0.00 | - | 2 | 16 | 71.09% |
| ABNB231215C00095000 | 2023-09-13 10:06AM EDT | 2023-12-15 | 50.91 | 43.60 | 44.45 | 0.00 | - | 20 | 23 | 65.78% |
| ABNB240119C00095000 | 2023-09-28 11:47AM EDT | 2024-01-19 | 44.32 | 44.70 | 45.80 | 0.00 | - | 2 | 766 | 63.78% |
| ABNB240315C00095000 | 2023-09-15 10:27AM EDT | 2024-03-15 | 54.05 | 46.35 | 47.95 | 0.00 | - | 1 | 53 | 61.93% |
| ABNB240419C00095000 | 2023-09-14 12:00PM EDT | 2024-04-19 | 55.00 | 47.35 | 48.80 | 0.00 | - | - | 2 | 60.31% |
| ABNB240621C00095000 | 2023-09-05 12:16PM EDT | 2024-06-21 | 54.57 | 49.50 | 50.35 | 0.00 | - | 4 | 47 | 59.26% |
| ABNB240920C00095000 | 2023-09-05 2:13PM EDT | 2024-09-20 | 58.55 | 52.00 | 52.75 | 0.00 | - | 2 | 3 | 58.25% |
| ABNB250117C00095000 | 2023-09-11 9:32AM EDT | 2025-01-17 | 65.20 | 55.30 | 56.25 | 0.00 | - | 1 | 107 | 58.61% |
| ABNB250620C00095000 | 2023-09-06 12:36PM EDT | 2025-06-20 | 63.06 | 58.75 | 60.10 | 0.00 | - | 1 | 1 | 58.36% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006P00095000 | 2023-09-21 12:00PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 123.05% |
| ABNB231013P00095000 | 2023-09-28 2:23PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.05 | +0.01 | - | 10 | 10 | 75.39% |
| ABNB231020P00095000 | 2023-09-29 3:44PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 1,676 | 60.94% |
| ABNB231027P00095000 | 2023-09-22 10:38AM EDT | 2023-10-27 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 2 | 59.18% |
| ABNB231117P00095000 | 2023-09-29 10:36AM EDT | 2023-11-17 | 0.28 | 0.29 | 0.34 | -0.10 | -26.32% | 52 | 293 | 55.81% |
| ABNB231215P00095000 | 2023-09-27 3:49PM EDT | 2023-12-15 | 0.83 | 0.51 | 0.67 | 0.00 | - | 18 | 98 | 50.05% |
| ABNB240119P00095000 | 2023-09-29 1:20PM EDT | 2024-01-19 | 1.17 | 1.07 | 1.14 | -0.03 | -2.50% | 2 | 6,913 | 48.12% |
| ABNB240315P00095000 | 2023-09-25 1:27PM EDT | 2024-03-15 | 2.38 | 2.09 | 2.15 | 0.00 | - | 5 | 438 | 46.64% |
| ABNB240419P00095000 | 2023-09-26 1:55PM EDT | 2024-04-19 | 3.25 | 2.60 | 2.69 | 0.00 | - | 4 | 76 | 45.45% |
| ABNB240621P00095000 | 2023-09-29 12:33PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.90 | -0.60 | -13.64% | 21 | 1,026 | 45.02% |
| ABNB240920P00095000 | 2023-09-29 10:10AM EDT | 2024-09-20 | 4.95 | 5.10 | 5.30 | -0.50 | -9.17% | 11 | 53 | 43.62% |
| ABNB250117P00095000 | 2023-09-25 2:13PM EDT | 2025-01-17 | 7.34 | 6.95 | 7.40 | 0.00 | - | 30 | 5,331 | 43.46% |
| ABNB250620P00095000 | 2023-09-14 3:44PM EDT | 2025-06-20 | 7.97 | 8.75 | 9.25 | 0.00 | - | 1 | 1 | 41.88% |
| ABNB260116P00095000 | 2023-09-27 12:08PM EDT | 2026-01-16 | 12.10 | 10.85 | 12.35 | 0.00 | - | 3 | 3 | 41.96% |
© 2023 Yahoo. Todos os direitos reservados.
