La bourse ferme dans 4 h 48 min
CAC 40
8 112,62 -83,34 (-1,02 %) Euro Stoxx 50
5 036,51 -37,83 (-0,75 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0871 +0,0009 (+0,09 %) Gold future
2 420,40 -18,10 (-0,74 %) Bitcoin EUR
65 421,60 +3 664,12 (+5,93 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00095000 | 2024-05-14 3:18PM EDT | 95.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240531C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531C00110000 | 2024-05-07 12:20PM EDT | 110.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 25.10 | 26.45 | 0.00 | - | 1 | 1 | 54.30% |
| ABNB240531C00130000 | 2024-05-10 1:13PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531C00140000 | 2024-05-20 3:15PM EDT | 140.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240531C00142000 | 2024-05-17 11:00AM EDT | 142.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240531C00143000 | 2024-05-20 3:55PM EDT | 143.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB240531C00144000 | 2024-05-20 12:04PM EDT | 144.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240531C00145000 | 2024-05-20 1:38PM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABNB240531C00146000 | 2024-05-20 3:29PM EDT | 146.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| ABNB240531C00147000 | 2024-05-20 2:47PM EDT | 147.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.78% |
| ABNB240531C00148000 | 2024-05-20 3:29PM EDT | 148.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| ABNB240531C00149000 | 2024-05-20 3:57PM EDT | 149.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| ABNB240531C00150000 | 2024-05-20 3:58PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| ABNB240531C00152500 | 2024-05-20 3:02PM EDT | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ABNB240531C00155000 | 2024-05-20 3:10PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| ABNB240531C00157500 | 2024-05-20 11:32AM EDT | 157.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240531C00160000 | 2024-05-20 3:44PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| ABNB240531C00162500 | 2024-05-20 1:57PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ABNB240531C00165000 | 2024-05-20 3:10PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABNB240531C00167500 | 2024-05-14 9:46AM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240531C00170000 | 2024-05-20 9:35AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240531C00175000 | 2024-05-16 2:56PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240531C00180000 | 2024-05-20 9:35AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240531C00185000 | 2024-05-10 2:25PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240531C00190000 | 2024-05-20 11:50AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240531C00195000 | 2024-05-09 10:25AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240531C00200000 | 2024-05-14 1:18PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABNB240531C00205000 | 2024-05-08 3:43PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240531C00210000 | 2024-05-07 12:00PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240531C00215000 | 2024-05-07 9:44AM EDT | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00090000 | 2024-05-15 3:20PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240531P00100000 | 2024-05-17 1:11PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABNB240531P00110000 | 2024-05-17 12:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB240531P00115000 | 2024-05-09 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240531P00120000 | 2024-05-20 1:08PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240531P00125000 | 2024-05-20 10:00AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240531P00130000 | 2024-05-20 1:24PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240531P00132000 | 2024-05-20 2:58PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240531P00133000 | 2024-05-15 2:39PM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABNB240531P00134000 | 2024-05-20 9:53AM EDT | 134.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240531P00135000 | 2024-05-20 2:36PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| ABNB240531P00136000 | 2024-05-20 9:35AM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABNB240531P00137000 | 2024-05-20 3:09PM EDT | 137.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240531P00138000 | 2024-05-20 3:33PM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ABNB240531P00139000 | 2024-05-20 1:49PM EDT | 139.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ABNB240531P00140000 | 2024-05-20 3:42PM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ABNB240531P00141000 | 2024-05-20 2:08PM EDT | 141.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ABNB240531P00142000 | 2024-05-20 3:41PM EDT | 142.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ABNB240531P00143000 | 2024-05-20 3:33PM EDT | 143.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ABNB240531P00144000 | 2024-05-20 3:31PM EDT | 144.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| ABNB240531P00145000 | 2024-05-20 3:54PM EDT | 145.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| ABNB240531P00146000 | 2024-05-20 3:54PM EDT | 146.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.39% |
| ABNB240531P00147000 | 2024-05-20 3:36PM EDT | 147.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ABNB240531P00148000 | 2024-05-20 1:40PM EDT | 148.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ABNB240531P00149000 | 2024-05-20 1:35PM EDT | 149.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531P00150000 | 2024-05-20 12:00PM EDT | 150.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531P00152500 | 2024-05-20 9:44AM EDT | 152.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240531P00155000 | 2024-05-17 2:34PM EDT | 155.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531P00157500 | 2024-05-20 9:46AM EDT | 157.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240531P00160000 | 2024-05-20 12:00PM EDT | 160.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240531P00165000 | 2024-05-20 12:00PM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531P00170000 | 2024-05-15 3:57PM EDT | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531P00175000 | 2024-05-15 3:42PM EDT | 175.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240531P00180000 | 2024-05-15 3:10PM EDT | 180.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABNB240531P00185000 | 2024-05-08 3:19PM EDT | 185.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
