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 comprapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00095000 | 2022-06-28 2:04PM EDT | 2022-07-01 | 4.40 | 0.00 | 0.00 | -2.60 | -37.14% | 21 | 0 | 0.00% |
| ABNB220708C00095000 | 2022-06-28 12:27PM EDT | 2022-07-08 | 6.60 | 0.00 | 0.00 | -1.10 | -14.29% | 20 | 0 | 0.00% |
| ABNB220715C00095000 | 2022-06-28 3:54PM EDT | 2022-07-15 | 7.05 | 0.00 | 0.00 | -2.15 | -23.37% | 238 | 0 | 0.00% |
| ABNB220722C00095000 | 2022-06-28 2:00PM EDT | 2022-07-22 | 8.05 | 0.00 | 0.00 | -1.95 | -19.50% | 8 | 0 | 0.00% |
| ABNB220729C00095000 | 2022-06-28 3:50PM EDT | 2022-07-29 | 8.50 | 0.00 | 0.00 | -2.00 | -19.05% | 9 | 0 | 0.00% |
| ABNB220805C00095000 | 2022-06-28 2:23PM EDT | 2022-08-05 | 9.85 | 0.00 | 0.00 | +0.40 | +4.23% | 3 | 0 | 0.00% |
| ABNB220819C00095000 | 2022-06-28 3:21PM EDT | 2022-08-19 | 11.42 | 0.00 | 0.00 | -2.13 | -15.72% | 63 | 0 | 0.00% |
| ABNB220916C00095000 | 2022-06-28 1:40PM EDT | 2022-09-16 | 13.50 | 0.00 | 0.00 | -1.98 | -12.79% | 1 | 0 | 0.00% |
| ABNB221021C00095000 | 2022-06-28 2:31PM EDT | 2022-10-21 | 15.35 | 0.00 | 0.00 | -1.90 | -11.01% | 3 | 0 | 0.00% |
| ABNB221216C00095000 | 2022-06-28 2:23PM EDT | 2022-12-16 | 18.10 | 0.00 | 0.00 | -4.54 | -20.05% | 4 | 0 | 0.00% |
| ABNB230120C00095000 | 2022-06-28 3:29PM EDT | 2023-01-20 | 19.60 | 0.00 | 0.00 | -1.65 | -7.76% | 13 | 0 | 0.00% |
| ABNB230616C00095000 | 2022-06-24 11:16AM EDT | 2023-06-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240119C00095000 | 2022-06-28 1:16PM EDT | 2024-01-19 | 30.80 | 0.00 | 0.00 | -4.00 | -11.49% | 18 | 0 | 0.00% |
Opções de vendapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00095000 | 2022-06-28 3:55PM EDT | 2022-07-01 | 1.47 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| ABNB220708P00095000 | 2022-06-28 3:52PM EDT | 2022-07-08 | 2.93 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| ABNB220715P00095000 | 2022-06-28 3:54PM EDT | 2022-07-15 | 4.17 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 3.13% |
| ABNB220722P00095000 | 2022-06-28 3:58PM EDT | 2022-07-22 | 5.14 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| ABNB220729P00095000 | 2022-06-28 3:57PM EDT | 2022-07-29 | 5.98 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| ABNB220805P00095000 | 2022-06-28 1:09PM EDT | 2022-08-05 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ABNB220819P00095000 | 2022-06-28 3:54PM EDT | 2022-08-19 | 8.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| ABNB220916P00095000 | 2022-06-28 2:28PM EDT | 2022-09-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| ABNB221021P00095000 | 2022-06-28 3:35PM EDT | 2022-10-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ABNB221216P00095000 | 2022-06-28 1:25PM EDT | 2022-12-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| ABNB230120P00095000 | 2022-06-28 3:03PM EDT | 2023-01-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ABNB230616P00095000 | 2022-06-23 2:19PM EDT | 2023-06-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABNB240119P00095000 | 2022-06-28 1:02PM EDT | 2024-01-19 | 22.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
© 2022 Yahoo. Todos os direitos reservados.
