La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 282,79 +3 266,49 (+5,94 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.42 | 62.80 | 66.55 | 0.00 | - | 1 | 1 | 727.93% |
| ABNB240503C00115000 | 2024-05-02 10:41AM EDT | 115.00 | 39.92 | 42.85 | 46.60 | 0.00 | - | 3 | 3 | 228.13% |
| ABNB240503C00120000 | 2024-05-03 2:36PM EDT | 120.00 | 39.75 | 37.80 | 41.60 | +4.23 | +11.91% | 5 | 7 | 458.59% |
| ABNB240503C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 36.30 | 33.15 | 36.65 | -3.67 | -9.18% | 1 | 2 | 244.14% |
| ABNB240503C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.39 | 24.30 | 26.20 | 0.00 | - | 1 | 31 | 219.73% |
| ABNB240503C00138000 | 2024-05-03 12:40PM EDT | 138.00 | 22.89 | 21.15 | 22.25 | -2.53 | -9.95% | 1 | 1 | 196.97% |
| ABNB240503C00139000 | 2024-05-01 2:22PM EDT | 139.00 | 18.57 | 19.30 | 21.35 | 0.00 | - | 2 | 2 | 197.66% |
| ABNB240503C00140000 | 2024-05-02 1:27PM EDT | 140.00 | 16.65 | 19.25 | 20.60 | 0.00 | - | 5 | 14 | 148.44% |
| ABNB240503C00141000 | 2024-04-26 11:40AM EDT | 141.00 | 23.60 | 17.35 | 20.00 | 0.00 | - | 4 | 4 | 223.54% |
| ABNB240503C00142000 | 2024-04-26 12:01PM EDT | 142.00 | 22.65 | 17.15 | 18.95 | 0.00 | - | 3 | 3 | 149.22% |
| ABNB240503C00143000 | 2024-04-26 10:21AM EDT | 143.00 | 21.05 | 15.90 | 17.45 | 0.00 | - | 1 | 1 | 173.24% |
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.81 | 14.05 | 15.60 | +0.30 | +1.54% | 1 | 5 | 102.34% |
| ABNB240503C00146000 | 2024-04-30 9:30AM EDT | 146.00 | 15.20 | 12.35 | 14.35 | 0.00 | - | 1 | 1 | 142.87% |
| ABNB240503C00147000 | 2024-04-19 10:46AM EDT | 147.00 | 14.12 | 11.50 | 13.50 | 0.00 | - | 1 | 0 | 143.95% |
| ABNB240503C00148000 | 2024-05-02 1:07PM EDT | 148.00 | 8.00 | 11.05 | 12.20 | 0.00 | - | 2 | 0 | 117.48% |
| ABNB240503C00150000 | 2024-05-03 3:31PM EDT | 150.00 | 9.94 | 8.80 | 11.75 | +1.94 | +24.25% | 14 | 16 | 106.64% |
| ABNB240503C00152500 | 2024-05-03 3:23PM EDT | 152.50 | 7.52 | 5.85 | 8.50 | +1.72 | +29.66% | 21 | 121 | 118.85% |
| ABNB240503C00155000 | 2024-05-03 3:49PM EDT | 155.00 | 4.65 | 4.40 | 5.95 | +0.66 | +16.54% | 160 | 659 | 60.74% |
| ABNB240503C00157500 | 2024-05-03 3:46PM EDT | 157.50 | 2.23 | 1.79 | 2.48 | -0.19 | -7.85% | 97 | 822 | 30.66% |
| ABNB240503C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.06 | -1.34 | -98.53% | 1,518 | 1,160 | 4.98% |
| ABNB240503C00162500 | 2024-05-03 3:47PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 1,070 | 1,071 | 16.02% |
| ABNB240503C00165000 | 2024-05-03 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 811 | 1,069 | 27.34% |
| ABNB240503C00167500 | 2024-05-03 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 638 | 1,104 | 38.28% |
| ABNB240503C00170000 | 2024-05-03 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 383 | 1,375 | 48.44% |
| ABNB240503C00172500 | 2024-05-03 3:15PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 70 | 378 | 54.69% |
| ABNB240503C00175000 | 2024-05-03 1:01PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 840 | 62.50% |
| ABNB240503C00177500 | 2024-05-03 12:18PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 173 | 143 | 81.25% |
| ABNB240503C00180000 | 2024-05-03 2:45PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 687 | 81.25% |
| ABNB240503C00182500 | 2024-05-02 3:35PM EDT | 182.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 163.67% |
| ABNB240503C00185000 | 2024-05-02 9:53AM EDT | 185.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 21 | 55 | 137.89% |
| ABNB240503C00187500 | 2024-04-29 2:16PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 235 | 106.25% |
| ABNB240503C00190000 | 2024-05-01 3:35PM EDT | 190.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 13 | 21 | 139.06% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 195.00 | 0.13 | 0.00 | 1.99 | 0.00 | - | 1 | 3 | 277.73% |
| ABNB240503C00200000 | 2024-05-02 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 143.75% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-04-29 9:45AM EDT | 100.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 586.52% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 12 | 0 | 486.33% |
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 31 | 285.94% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | - | 1 | 409.38% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 10 | 15 | 282.03% |
| ABNB240503P00128000 | 2024-04-23 11:31AM EDT | 128.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 5 | 283.20% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 238.87% |
| ABNB240503P00135000 | 2024-05-03 10:06AM EDT | 135.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 1 | 406 | 228.52% |
| ABNB240503P00136000 | 2024-04-30 9:54AM EDT | 136.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 53 | 157.03% |
| ABNB240503P00139000 | 2024-05-02 2:28PM EDT | 139.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 12 | 138.67% |
| ABNB240503P00140000 | 2024-05-03 2:45PM EDT | 140.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 3 | 173 | 130.47% |
| ABNB240503P00142000 | 2024-04-29 12:41PM EDT | 142.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 152.54% |
| ABNB240503P00143000 | 2024-05-02 9:54AM EDT | 143.00 | 0.02 | 0.00 | 0.52 | -0.10 | -83.33% | 40 | 83 | 133.98% |
| ABNB240503P00144000 | 2024-05-03 3:52PM EDT | 144.00 | 0.02 | 0.00 | 0.74 | -0.03 | -60.00% | 15 | 22 | 137.70% |
| ABNB240503P00145000 | 2024-05-03 12:00PM EDT | 145.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 26 | 751 | 96.88% |
| ABNB240503P00146000 | 2024-05-03 12:28PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 283 | 67.19% |
| ABNB240503P00147000 | 2024-05-03 12:28PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 35 | 213 | 62.50% |
| ABNB240503P00148000 | 2024-05-03 9:47AM EDT | 148.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 183 | 359 | 64.06% |
| ABNB240503P00149000 | 2024-05-03 3:10PM EDT | 149.00 | 0.01 | 0.00 | 0.17 | -0.11 | -91.67% | 424 | 522 | 73.83% |
| ABNB240503P00150000 | 2024-05-03 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 133 | 1,568 | 53.91% |
| ABNB240503P00152500 | 2024-05-03 3:16PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 286 | 1,040 | 37.50% |
| ABNB240503P00155000 | 2024-05-03 3:55PM EDT | 155.00 | 0.01 | 0.00 | 0.20 | -0.81 | -98.78% | 279 | 1,170 | 46.39% |
| ABNB240503P00157500 | 2024-05-03 3:46PM EDT | 157.50 | 0.02 | 0.00 | 0.02 | -1.87 | -98.94% | 285 | 554 | 15.24% |
| ABNB240503P00160000 | 2024-05-03 3:54PM EDT | 160.00 | 0.35 | 0.05 | 0.68 | -2.88 | -89.16% | 533 | 1,076 | 15.63% |
| ABNB240503P00162500 | 2024-05-03 3:49PM EDT | 162.50 | 2.85 | 2.33 | 3.10 | -2.60 | -47.71% | 521 | 927 | 36.72% |
| ABNB240503P00165000 | 2024-05-03 3:48PM EDT | 165.00 | 5.33 | 3.65 | 5.60 | -2.14 | -28.65% | 289 | 108 | 55.47% |
| ABNB240503P00167500 | 2024-05-03 3:26PM EDT | 167.50 | 7.61 | 6.90 | 8.70 | -3.03 | -28.48% | 3 | 44 | 102.88% |
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 170.00 | 10.32 | 9.35 | 11.45 | 0.00 | - | 30 | 0 | 70.12% |
| ABNB240503P00172500 | 2024-04-19 3:30PM EDT | 172.50 | 18.15 | 12.00 | 13.45 | 0.00 | - | 10 | 0 | 126.27% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 175.00 | 19.79 | 14.40 | 16.40 | 0.00 | - | 8 | 0 | 95.31% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 190.00 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 423.44% |
