Marchés français ouverture 7 h 2 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 391,47 -265,63 (-0,72 %) EUR/USD
1,1090 +0,0001 (+0,01 %) HANG SENG
17 444,30 0,00 (0,00 %) Bitcoin EUR
49 451,85 +589,94 (+1,21 %)
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’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913C00080000 | 2024-08-09 11:56AM EDT | 80.00 | 34.21 | 32.40 | 36.35 | 0.00 | - | - | 5 | 130.47% |
| ABNB240913C00100000 | 2024-09-03 3:58PM EDT | 100.00 | 14.80 | 13.40 | 15.55 | 0.00 | - | 1 | 2 | 64.26% |
| ABNB240913C00102000 | 2024-09-06 10:24AM EDT | 102.00 | 14.15 | 11.40 | 13.75 | +14.15 | - | 3 | 0 | 62.01% |
| ABNB240913C00104000 | 2024-09-06 3:08PM EDT | 104.00 | 10.70 | 9.10 | 11.65 | +10.70 | - | 1 | 0 | 87.55% |
| ABNB240913C00105000 | 2024-08-15 3:17PM EDT | 105.00 | 14.41 | 9.15 | 9.85 | 0.00 | - | 1 | 2 | 59.77% |
| ABNB240913C00107000 | 2024-08-28 2:01PM EDT | 107.00 | 9.85 | 7.50 | 7.90 | 0.00 | - | - | 3 | 51.76% |
| ABNB240913C00108000 | 2024-09-05 9:48AM EDT | 108.00 | 7.65 | 6.20 | 7.90 | +7.65 | - | - | 1 | 50.78% |
| ABNB240913C00110000 | 2024-09-04 9:39AM EDT | 110.00 | 5.80 | 4.90 | 6.05 | 0.00 | - | 9 | 63 | 61.08% |
| ABNB240913C00111000 | 2024-09-05 2:50PM EDT | 111.00 | 5.71 | 4.10 | 5.40 | +5.71 | - | - | 14 | 61.11% |
| ABNB240913C00112000 | 2024-09-06 12:49PM EDT | 112.00 | 2.99 | 3.40 | 4.30 | +2.99 | - | 8 | 4 | 52.27% |
| ABNB240913C00113000 | 2024-09-06 3:59PM EDT | 113.00 | 2.78 | 2.79 | 2.90 | +2.78 | - | 32 | 4 | 37.87% |
| ABNB240913C00114000 | 2024-09-06 3:57PM EDT | 114.00 | 2.19 | 2.20 | 2.29 | -0.71 | -24.48% | 57 | 29 | 36.77% |
| ABNB240913C00115000 | 2024-09-06 3:59PM EDT | 115.00 | 1.77 | 1.67 | 1.78 | -0.90 | -33.71% | 195 | 152 | 36.18% |
| ABNB240913C00116000 | 2024-09-06 3:46PM EDT | 116.00 | 1.35 | 1.26 | 1.34 | -1.00 | -42.55% | 121 | 130 | 35.45% |
| ABNB240913C00117000 | 2024-09-06 3:59PM EDT | 117.00 | 1.01 | 0.88 | 1.19 | -0.84 | -45.41% | 851 | 160 | 38.87% |
| ABNB240913C00118000 | 2024-09-06 3:45PM EDT | 118.00 | 0.69 | 0.62 | 0.73 | -0.55 | -44.35% | 910 | 352 | 35.06% |
| ABNB240913C00119000 | 2024-09-06 3:54PM EDT | 119.00 | 0.49 | 0.41 | 0.52 | -0.41 | -45.56% | 128 | 201 | 34.91% |
| ABNB240913C00120000 | 2024-09-06 3:57PM EDT | 120.00 | 0.30 | 0.28 | 0.39 | -0.41 | -57.75% | 284 | 719 | 35.65% |
| ABNB240913C00121000 | 2024-09-06 3:55PM EDT | 121.00 | 0.22 | 0.19 | 0.24 | -0.28 | -56.00% | 117 | 268 | 34.47% |
| ABNB240913C00122000 | 2024-09-06 2:00PM EDT | 122.00 | 0.15 | 0.13 | 0.18 | -0.21 | -58.33% | 50 | 268 | 35.45% |
| ABNB240913C00123000 | 2024-09-06 3:43PM EDT | 123.00 | 0.10 | 0.10 | 0.13 | -0.15 | -60.00% | 52 | 152 | 36.04% |
| ABNB240913C00124000 | 2024-09-06 2:30PM EDT | 124.00 | 0.07 | 0.06 | 0.29 | -0.12 | -63.16% | 28 | 135 | 46.97% |
| ABNB240913C00125000 | 2024-09-06 3:29PM EDT | 125.00 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 22 | 286 | 40.04% |
| ABNB240913C00126000 | 2024-09-06 12:51PM EDT | 126.00 | 0.04 | 0.02 | 0.15 | -0.11 | -73.33% | 1 | 411 | 46.39% |
| ABNB240913C00127000 | 2024-09-05 2:59PM EDT | 127.00 | 0.07 | 0.02 | 0.30 | 0.00 | - | 4 | 11 | 50.00% |
| ABNB240913C00128000 | 2024-09-03 10:08AM EDT | 128.00 | 0.58 | 0.01 | 0.62 | +0.58 | - | - | 33 | 61.23% |
| ABNB240913C00129000 | 2024-08-29 12:25PM EDT | 129.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | - | 9 | 51.17% |
| ABNB240913C00130000 | 2024-09-06 11:32AM EDT | 130.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 398 | 46.48% |
| ABNB240913C00133000 | 2024-09-05 2:59PM EDT | 133.00 | 0.22 | 0.01 | 0.53 | +0.22 | - | - | 25 | 73.83% |
| ABNB240913C00134000 | 2024-09-05 3:27PM EDT | 134.00 | 0.03 | 0.01 | 0.52 | +0.03 | - | - | 1 | 76.37% |
| ABNB240913C00135000 | 2024-09-05 3:12PM EDT | 135.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 11 | 53 | 64.65% |
| ABNB240913C00140000 | 2024-08-28 10:14AM EDT | 140.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 70.70% |
| ABNB240913C00145000 | 2024-09-06 10:20AM EDT | 145.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 20 | 91.02% |
| ABNB240913C00150000 | 2024-08-29 1:51PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 37 | 83.59% |
| ABNB240913C00155000 | 2024-09-05 10:11AM EDT | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 201 | 97.66% |
| ABNB240913C00160000 | 2024-08-07 10:58AM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 102.34% |
| ABNB240913C00165000 | 2024-09-04 2:38PM EDT | 165.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 40 | 145.51% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913P00070000 | 2024-08-19 3:26PM EDT | 70.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 182.03% |
| ABNB240913P00085000 | 2024-08-20 12:42PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 101.56% |
| ABNB240913P00090000 | 2024-09-05 9:58AM EDT | 90.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 4 | 18 | 110.35% |
| ABNB240913P00095000 | 2024-09-04 3:48PM EDT | 95.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 78 | 60.94% |
| ABNB240913P00100000 | 2024-09-06 3:51PM EDT | 100.00 | 0.11 | 0.06 | 0.10 | +0.05 | +83.33% | 14 | 174 | 54.49% |
| ABNB240913P00103000 | 2024-09-04 11:07AM EDT | 103.00 | 0.12 | 0.06 | 0.13 | +0.12 | - | - | 15 | 48.34% |
| ABNB240913P00104000 | 2024-09-06 3:15PM EDT | 104.00 | 0.13 | 0.11 | 0.15 | +0.13 | - | 6 | 1 | 46.00% |
| ABNB240913P00105000 | 2024-09-06 3:49PM EDT | 105.00 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 20 | 571 | 43.95% |
| ABNB240913P00106000 | 2024-09-06 3:37PM EDT | 106.00 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 36 | 2 | 42.48% |
| ABNB240913P00107000 | 2024-09-06 2:27PM EDT | 107.00 | 0.31 | 0.25 | 0.29 | +0.07 | +29.17% | 40 | 33 | 40.92% |
| ABNB240913P00108000 | 2024-09-06 3:58PM EDT | 108.00 | 0.37 | 0.34 | 0.38 | +0.07 | +23.33% | 35 | 14 | 39.70% |
| ABNB240913P00109000 | 2024-09-06 3:59PM EDT | 109.00 | 0.50 | 0.46 | 0.50 | +0.10 | +25.00% | 121 | 10 | 38.57% |
| ABNB240913P00110000 | 2024-09-06 3:55PM EDT | 110.00 | 0.67 | 0.61 | 0.66 | +0.16 | +31.37% | 113 | 251 | 37.65% |
| ABNB240913P00111000 | 2024-09-06 3:45PM EDT | 111.00 | 0.83 | 0.80 | 0.91 | +0.21 | +33.87% | 102 | 251 | 37.60% |
| ABNB240913P00112000 | 2024-09-06 3:58PM EDT | 112.00 | 1.12 | 1.05 | 1.34 | +0.22 | +24.44% | 391 | 184 | 39.80% |
| ABNB240913P00113000 | 2024-09-06 3:52PM EDT | 113.00 | 1.45 | 1.41 | 1.47 | +0.26 | +21.85% | 458 | 273 | 35.21% |
| ABNB240913P00114000 | 2024-09-06 3:44PM EDT | 114.00 | 1.85 | 1.81 | 1.88 | +0.30 | +19.35% | 211 | 427 | 34.55% |
| ABNB240913P00115000 | 2024-09-06 3:58PM EDT | 115.00 | 2.36 | 2.27 | 2.38 | +0.52 | +28.26% | 439 | 198 | 34.11% |
| ABNB240913P00116000 | 2024-09-06 3:35PM EDT | 116.00 | 2.85 | 2.71 | 3.05 | +0.52 | +22.32% | 800 | 157 | 35.28% |
| ABNB240913P00117000 | 2024-09-06 2:46PM EDT | 117.00 | 3.88 | 2.36 | 3.70 | +1.08 | +38.57% | 39 | 164 | 34.86% |
| ABNB240913P00118000 | 2024-09-06 2:51PM EDT | 118.00 | 4.44 | 4.15 | 4.45 | +0.79 | +21.64% | 63 | 64 | 35.06% |
| ABNB240913P00119000 | 2024-09-06 2:17PM EDT | 119.00 | 5.08 | 4.70 | 5.25 | +1.43 | +39.18% | 13 | 7 | 35.16% |
| ABNB240913P00120000 | 2024-09-06 3:16PM EDT | 120.00 | 5.72 | 4.90 | 7.15 | +0.94 | +19.67% | 24 | 461 | 59.91% |
| ABNB240913P00121000 | 2024-09-05 11:39AM EDT | 121.00 | 5.95 | 6.30 | 7.05 | 0.00 | - | 2 | 7 | 37.70% |
| ABNB240913P00122000 | 2024-09-06 2:15PM EDT | 122.00 | 7.86 | 7.60 | 8.85 | +1.01 | +14.74% | 6 | 10 | 63.09% |
| ABNB240913P00124000 | 2024-08-29 2:38PM EDT | 124.00 | 6.95 | 8.65 | 10.65 | 0.00 | - | - | 1 | 66.89% |
| ABNB240913P00125000 | 2024-09-05 9:35AM EDT | 125.00 | 9.95 | 10.50 | 11.55 | 0.00 | - | 2 | 20 | 50.98% |
| ABNB240913P00126000 | 2024-09-05 9:43AM EDT | 126.00 | 10.65 | 10.20 | 13.00 | +10.65 | - | - | 2 | 83.98% |
| ABNB240913P00130000 | 2024-09-03 11:35AM EDT | 130.00 | 13.50 | 14.20 | 16.80 | 0.00 | - | 3 | 3 | 94.34% |
| ABNB240913P00132000 | 2024-09-06 10:52AM EDT | 132.00 | 16.62 | 16.30 | 19.15 | +16.62 | - | 1 | 0 | 111.33% |
| ABNB240913P00134000 | 2024-09-05 10:21AM EDT | 134.00 | 18.40 | 18.25 | 21.00 | +18.40 | - | - | 1 | 114.40% |
| ABNB240913P00135000 | 2024-09-05 3:14PM EDT | 135.00 | 19.30 | 20.25 | 21.10 | 0.00 | - | 23 | 9 | 85.45% |
| ABNB240913P00140000 | 2024-09-04 3:55PM EDT | 140.00 | 24.95 | 23.75 | 27.70 | 0.00 | - | 1 | 2 | 54.69% |
| ABNB240913P00145000 | 2024-08-29 3:45PM EDT | 145.00 | 27.62 | 28.75 | 32.70 | 0.00 | - | 2 | 0 | 62.50% |
