ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602C000950002023-05-26 11:44AM EDT2023-06-0212.4311.7012.30+1.54+14.14%12858.40%
ABNB230609C000950002023-05-26 10:17AM EDT2023-06-0912.0012.2012.90+12.00-6656.54%
ABNB230616C000950002023-05-26 11:07AM EDT2023-06-1613.2012.7013.00+2.30+21.10%231,20351.05%
ABNB230623C000950002023-05-25 10:03AM EDT2023-06-2312.2113.1013.550.00-2550.54%
ABNB230630C000950002023-05-17 12:58PM EDT2023-06-3016.3013.6014.100.00-8850.95%
ABNB230721C000950002023-05-26 11:07AM EDT2023-07-2115.1014.7515.05+1.95+14.83%2492,49549.76%
ABNB230818C000950002023-05-26 1:28PM EDT2023-08-1817.3017.0017.30+1.95+12.70%35253.19%
ABNB231020C000950002023-05-23 12:47PM EDT2023-10-2019.5819.8020.100.00-28252.19%
ABNB240119C000950002023-05-26 12:07PM EDT2024-01-1924.1723.5523.95+2.25+10.26%579653.50%
ABNB240621C000950002023-05-26 12:06PM EDT2024-06-2129.3528.5529.05+2.55+9.51%14454.53%
ABNB250117C000950002023-05-23 10:59AM EDT2025-01-1735.4033.6535.700.00-1011856.18%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230602P000950002023-05-26 3:38PM EDT2023-06-020.080.070.09-0.24-75.00%1882,73050.39%
ABNB230609P000950002023-05-26 3:54PM EDT2023-06-090.440.410.47-0.38-46.34%24463049.46%
ABNB230616P000950002023-05-26 3:49PM EDT2023-06-160.780.770.81-0.53-40.46%1,6725,45046.92%
ABNB230623P000950002023-05-26 1:15PM EDT2023-06-231.051.051.17-0.62-37.13%3325245.85%
ABNB230630P000950002023-05-26 3:56PM EDT2023-06-301.431.401.50-0.59-29.21%621,15944.87%
ABNB230707P000950002023-05-26 2:42PM EDT2023-07-071.701.641.75+1.70-2343.48%
ABNB230721P000950002023-05-26 3:54PM EDT2023-07-212.302.272.34-0.69-23.08%803,18542.59%
ABNB230818P000950002023-05-26 3:06PM EDT2023-08-184.204.154.25-0.86-17.00%151,05746.73%
ABNB231020P000950002023-05-26 1:56PM EDT2023-10-206.126.056.20-0.98-13.80%3101,23343.88%
ABNB240119P000950002023-05-26 3:23PM EDT2024-01-198.608.608.80-1.12-11.52%5178,83843.17%
ABNB240621P000950002023-05-26 11:05AM EDT2024-06-2111.9011.9012.20-1.10-8.46%11,02342.33%
ABNB250117P000950002023-05-23 10:31AM EDT2025-01-1714.8715.1515.700.00-13,47841.35%