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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127C00095000 | 2023-01-26 2:02PM EST | 2023-01-27 | 12.55 | 0.00 | 0.00 | 0.00 | - | 61 | 190 | 0.00% |
| ABNB230203C00095000 | 2023-01-26 3:23PM EST | 2023-02-03 | 14.00 | 0.00 | 0.00 | 0.00 | - | 102 | 308 | 0.00% |
| ABNB230210C00095000 | 2023-01-26 12:34PM EST | 2023-02-10 | 13.14 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| ABNB230217C00095000 | 2023-01-26 3:18PM EST | 2023-02-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 122 | 2,546 | 0.00% |
| ABNB230224C00095000 | 2023-01-26 1:34PM EST | 2023-02-24 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| ABNB230303C00095000 | 2023-01-25 11:56AM EST | 2023-03-03 | 11.11 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| ABNB230317C00095000 | 2023-01-26 3:56PM EST | 2023-03-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 45 | 1,151 | 0.00% |
| ABNB230421C00095000 | 2023-01-26 3:57PM EST | 2023-04-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 20 | 745 | 0.00% |
| ABNB230616C00095000 | 2023-01-26 9:35AM EST | 2023-06-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 0.00% |
| ABNB230721C00095000 | 2023-01-25 1:34PM EST | 2023-07-21 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2,642 | 0.00% |
| ABNB240119C00095000 | 2023-01-25 2:41PM EST | 2024-01-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 578 | 0.00% |
| ABNB250117C00095000 | 2023-01-26 3:56PM EST | 2025-01-17 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230127P00095000 | 2023-01-26 1:40PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 853 | 50.00% |
| ABNB230203P00095000 | 2023-01-26 3:35PM EST | 2023-02-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 169 | 336 | 25.00% |
| ABNB230210P00095000 | 2023-01-26 3:59PM EST | 2023-02-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 12.50% |
| ABNB230217P00095000 | 2023-01-26 3:52PM EST | 2023-02-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 219 | 3,597 | 12.50% |
| ABNB230224P00095000 | 2023-01-26 3:12PM EST | 2023-02-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| ABNB230303P00095000 | 2023-01-26 3:57PM EST | 2023-03-03 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ABNB230317P00095000 | 2023-01-26 3:46PM EST | 2023-03-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 72 | 3,391 | 6.25% |
| ABNB230421P00095000 | 2023-01-26 3:30PM EST | 2023-04-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 516 | 958 | 6.25% |
| ABNB230616P00095000 | 2023-01-26 3:57PM EST | 2023-06-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 81 | 1,946 | 6.25% |
| ABNB230721P00095000 | 2023-01-26 3:45PM EST | 2023-07-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 28 | 621 | 6.25% |
| ABNB240119P00095000 | 2023-01-26 2:56PM EST | 2024-01-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 6,043 | 3.13% |
| ABNB250117P00095000 | 2023-01-23 2:15PM EST | 2025-01-17 | 17.46 | 0.00 | 0.00 | 0.00 | - | 42 | 3,087 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.
