ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:95.00
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602C00095000 | 2023-05-26 11:44AM EDT | 2023-06-02 | 12.43 | 11.70 | 12.30 | +1.54 | +14.14% | 1 | 28 | 58.40% |
| ABNB230609C00095000 | 2023-05-26 10:17AM EDT | 2023-06-09 | 12.00 | 12.20 | 12.90 | +12.00 | - | 6 | 6 | 56.54% |
| ABNB230616C00095000 | 2023-05-26 11:07AM EDT | 2023-06-16 | 13.20 | 12.70 | 13.00 | +2.30 | +21.10% | 23 | 1,203 | 51.05% |
| ABNB230623C00095000 | 2023-05-25 10:03AM EDT | 2023-06-23 | 12.21 | 13.10 | 13.55 | 0.00 | - | 2 | 5 | 50.54% |
| ABNB230630C00095000 | 2023-05-17 12:58PM EDT | 2023-06-30 | 16.30 | 13.60 | 14.10 | 0.00 | - | 8 | 8 | 50.95% |
| ABNB230721C00095000 | 2023-05-26 11:07AM EDT | 2023-07-21 | 15.10 | 14.75 | 15.05 | +1.95 | +14.83% | 249 | 2,495 | 49.76% |
| ABNB230818C00095000 | 2023-05-26 1:28PM EDT | 2023-08-18 | 17.30 | 17.00 | 17.30 | +1.95 | +12.70% | 3 | 52 | 53.19% |
| ABNB231020C00095000 | 2023-05-23 12:47PM EDT | 2023-10-20 | 19.58 | 19.80 | 20.10 | 0.00 | - | 2 | 82 | 52.19% |
| ABNB240119C00095000 | 2023-05-26 12:07PM EDT | 2024-01-19 | 24.17 | 23.55 | 23.95 | +2.25 | +10.26% | 5 | 796 | 53.50% |
| ABNB240621C00095000 | 2023-05-26 12:06PM EDT | 2024-06-21 | 29.35 | 28.55 | 29.05 | +2.55 | +9.51% | 1 | 44 | 54.53% |
| ABNB250117C00095000 | 2023-05-23 10:59AM EDT | 2025-01-17 | 35.40 | 33.65 | 35.70 | 0.00 | - | 10 | 118 | 56.18% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602P00095000 | 2023-05-26 3:38PM EDT | 2023-06-02 | 0.08 | 0.07 | 0.09 | -0.24 | -75.00% | 188 | 2,730 | 50.39% |
| ABNB230609P00095000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 0.44 | 0.41 | 0.47 | -0.38 | -46.34% | 244 | 630 | 49.46% |
| ABNB230616P00095000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 0.78 | 0.77 | 0.81 | -0.53 | -40.46% | 1,672 | 5,450 | 46.92% |
| ABNB230623P00095000 | 2023-05-26 1:15PM EDT | 2023-06-23 | 1.05 | 1.05 | 1.17 | -0.62 | -37.13% | 33 | 252 | 45.85% |
| ABNB230630P00095000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 1.43 | 1.40 | 1.50 | -0.59 | -29.21% | 62 | 1,159 | 44.87% |
| ABNB230707P00095000 | 2023-05-26 2:42PM EDT | 2023-07-07 | 1.70 | 1.64 | 1.75 | +1.70 | - | 2 | 3 | 43.48% |
| ABNB230721P00095000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 2.30 | 2.27 | 2.34 | -0.69 | -23.08% | 80 | 3,185 | 42.59% |
| ABNB230818P00095000 | 2023-05-26 3:06PM EDT | 2023-08-18 | 4.20 | 4.15 | 4.25 | -0.86 | -17.00% | 15 | 1,057 | 46.73% |
| ABNB231020P00095000 | 2023-05-26 1:56PM EDT | 2023-10-20 | 6.12 | 6.05 | 6.20 | -0.98 | -13.80% | 310 | 1,233 | 43.88% |
| ABNB240119P00095000 | 2023-05-26 3:23PM EDT | 2024-01-19 | 8.60 | 8.60 | 8.80 | -1.12 | -11.52% | 517 | 8,838 | 43.17% |
| ABNB240621P00095000 | 2023-05-26 11:05AM EDT | 2024-06-21 | 11.90 | 11.90 | 12.20 | -1.10 | -8.46% | 1 | 1,023 | 42.33% |
| ABNB250117P00095000 | 2023-05-23 10:31AM EDT | 2025-01-17 | 14.87 | 15.15 | 15.70 | 0.00 | - | 1 | 3,478 | 41.35% |
© 2023 Yahoo. Todos os direitos reservados.