Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,21+0,74 (+0,54%)
No fechamento: 04:00PM EDT
137,21 0,00 (0,00%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231006C000950002023-09-29 1:03PM EDT2023-10-0641.9141.9042.75+4.21+11.17%110134.38%
ABNB231020C000950002023-09-20 3:17PM EDT2023-10-2044.8042.2042.950.00-110388.77%
ABNB231117C000950002023-08-30 1:24PM EDT2023-11-1737.6542.7043.750.00-21671.09%
ABNB231215C000950002023-09-13 10:06AM EDT2023-12-1550.9143.6044.450.00-202365.78%
ABNB240119C000950002023-09-28 11:47AM EDT2024-01-1944.3244.7045.800.00-276663.78%
ABNB240315C000950002023-09-15 10:27AM EDT2024-03-1554.0546.3547.950.00-15361.93%
ABNB240419C000950002023-09-14 12:00PM EDT2024-04-1955.0047.3548.800.00--260.31%
ABNB240621C000950002023-09-05 12:16PM EDT2024-06-2154.5749.5050.350.00-44759.26%
ABNB240920C000950002023-09-05 2:13PM EDT2024-09-2058.5552.0052.750.00-2358.25%
ABNB250117C000950002023-09-11 9:32AM EDT2025-01-1765.2055.3056.250.00-110758.61%
ABNB250620C000950002023-09-06 12:36PM EDT2025-06-2063.0658.7560.100.00-1158.36%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231006P000950002023-09-21 12:00PM EDT2023-10-060.050.000.120.00-12123.05%
ABNB231013P000950002023-09-28 2:23PM EDT2023-10-130.010.000.05+0.01-101075.39%
ABNB231020P000950002023-09-29 3:44PM EDT2023-10-200.020.020.03-0.01-33.33%21,67660.94%
ABNB231027P000950002023-09-22 10:38AM EDT2023-10-270.130.010.130.00-1259.18%
ABNB231117P000950002023-09-29 10:36AM EDT2023-11-170.280.290.34-0.10-26.32%5229355.81%
ABNB231215P000950002023-09-27 3:49PM EDT2023-12-150.830.510.670.00-189850.05%
ABNB240119P000950002023-09-29 1:20PM EDT2024-01-191.171.071.14-0.03-2.50%26,91348.12%
ABNB240315P000950002023-09-25 1:27PM EDT2024-03-152.382.092.150.00-543846.64%
ABNB240419P000950002023-09-26 1:55PM EDT2024-04-193.252.602.690.00-47645.45%
ABNB240621P000950002023-09-29 12:33PM EDT2024-06-213.803.753.90-0.60-13.64%211,02645.02%
ABNB240920P000950002023-09-29 10:10AM EDT2024-09-204.955.105.30-0.50-9.17%115343.62%
ABNB250117P000950002023-09-25 2:13PM EDT2025-01-177.346.957.400.00-305,33143.46%
ABNB250620P000950002023-09-14 3:44PM EDT2025-06-207.978.759.250.00-1141.88%
ABNB260116P000950002023-09-27 12:08PM EDT2026-01-1612.1010.8512.350.00-3341.96%