La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 524,71 +1 336,27 (+2,22 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-11-03 10:06AM EDT | 55.00 | 69.80 | 80.80 | 82.40 | 0.00 | - | 1 | 43 | 0.00% |
| ABNB240621C00060000 | 2023-11-21 4:38PM EDT | 60.00 | 68.77 | 83.25 | 84.60 | 0.00 | - | 1 | 83 | 0.00% |
| ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.80 | 75.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB240621C00070000 | 2024-05-09 10:26AM EDT | 70.00 | 78.30 | 75.45 | 76.50 | 0.00 | - | 10 | 48 | 118.56% |
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 383.86% |
| ABNB240621C00080000 | 2024-05-13 2:36PM EDT | 80.00 | 67.67 | 65.50 | 66.65 | 0.00 | - | 2 | 102 | 103.71% |
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.85 | 60.50 | 61.65 | 0.00 | - | 1 | 41 | 94.43% |
| ABNB240621C00090000 | 2024-05-17 10:43AM EDT | 90.00 | 58.02 | 55.55 | 57.25 | -7.65 | -11.65% | 5 | 156 | 95.75% |
| ABNB240621C00095000 | 2024-05-13 2:36PM EDT | 95.00 | 52.77 | 50.60 | 51.75 | 0.00 | - | 2 | 41 | 80.47% |
| ABNB240621C00100000 | 2024-05-10 11:41AM EDT | 100.00 | 46.00 | 45.60 | 46.75 | 0.00 | - | 2 | 144 | 72.22% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 105.00 | 52.07 | 40.90 | 41.95 | 0.00 | - | 11 | 59 | 69.97% |
| ABNB240621C00110000 | 2024-05-10 9:55AM EDT | 110.00 | 36.92 | 35.70 | 36.85 | 0.00 | - | 7 | 154 | 58.84% |
| ABNB240621C00115000 | 2024-05-17 2:03PM EDT | 115.00 | 31.46 | 30.05 | 31.80 | -11.64 | -27.01% | 2 | 230 | 59.72% |
| ABNB240621C00120000 | 2024-05-14 12:37PM EDT | 120.00 | 28.64 | 24.95 | 27.00 | 0.00 | - | 1 | 633 | 53.93% |
| ABNB240621C00125000 | 2024-05-16 11:18AM EDT | 125.00 | 23.10 | 21.15 | 22.05 | 0.00 | - | 50 | 410 | 46.02% |
| ABNB240621C00130000 | 2024-05-14 3:08PM EDT | 130.00 | 17.61 | 16.25 | 17.35 | -0.49 | -2.71% | 1 | 1,040 | 40.32% |
| ABNB240621C00135000 | 2024-05-17 12:16PM EDT | 135.00 | 12.78 | 10.90 | 12.80 | -1.37 | -9.68% | 2 | 904 | 34.80% |
| ABNB240621C00140000 | 2024-05-17 3:07PM EDT | 140.00 | 8.79 | 8.30 | 8.60 | -1.06 | -10.76% | 26 | 1,447 | 30.02% |
| ABNB240621C00145000 | 2024-05-17 3:51PM EDT | 145.00 | 5.25 | 5.20 | 5.40 | -1.25 | -19.23% | 232 | 2,142 | 28.21% |
| ABNB240621C00150000 | 2024-05-17 3:55PM EDT | 150.00 | 3.05 | 3.00 | 3.15 | -0.94 | -23.56% | 423 | 4,060 | 27.52% |
| ABNB240621C00155000 | 2024-05-17 3:58PM EDT | 155.00 | 1.68 | 1.63 | 1.70 | -0.67 | -28.51% | 339 | 3,275 | 27.23% |
| ABNB240621C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 0.83 | 0.79 | 0.92 | -0.47 | -36.15% | 522 | 3,054 | 27.82% |
| ABNB240621C00165000 | 2024-05-17 3:49PM EDT | 165.00 | 0.45 | 0.39 | 0.47 | -0.23 | -33.82% | 43 | 3,114 | 28.25% |
| ABNB240621C00170000 | 2024-05-17 3:56PM EDT | 170.00 | 0.20 | 0.21 | 0.25 | -0.16 | -44.44% | 53 | 2,443 | 29.10% |
| ABNB240621C00175000 | 2024-05-17 3:56PM EDT | 175.00 | 0.11 | 0.08 | 0.24 | -0.07 | -38.89% | 107 | 2,339 | 33.11% |
| ABNB240621C00180000 | 2024-05-17 2:38PM EDT | 180.00 | 0.09 | 0.05 | 0.13 | +0.03 | +50.00% | 4 | 1,772 | 33.59% |
| ABNB240621C00185000 | 2024-05-17 2:32PM EDT | 185.00 | 0.06 | 0.03 | 0.19 | -0.04 | -40.00% | 14 | 1,996 | 39.45% |
| ABNB240621C00190000 | 2024-05-17 2:35PM EDT | 190.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 11 | 1,447 | 39.06% |
| ABNB240621C00195000 | 2024-05-15 12:09PM EDT | 195.00 | 0.08 | 0.01 | 0.08 | +0.04 | +100.00% | 2 | 3,212 | 41.11% |
| ABNB240621C00200000 | 2024-05-17 9:59AM EDT | 200.00 | 0.04 | 0.02 | 0.16 | +0.01 | +33.33% | 1 | 1,734 | 48.44% |
| ABNB240621C00210000 | 2024-05-17 11:40AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 31 | 910 | 54.10% |
| ABNB240621C00220000 | 2024-05-16 3:49PM EDT | 220.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 849 | 54.79% |
| ABNB240621C00230000 | 2024-05-13 11:28AM EDT | 230.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 53 | 154 | 59.77% |
| ABNB240621C00240000 | 2024-05-07 11:00AM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 94 | 64.45% |
| ABNB240621C00250000 | 2024-05-10 3:19PM EDT | 250.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 69.14% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,503 | 107.81% |
| ABNB240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 310 | 117.19% |
| ABNB240621P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 60 | 1,246 | 107.42% |
| ABNB240621P00070000 | 2024-05-10 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,469 | 88.28% |
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 93.36% |
| ABNB240621P00080000 | 2024-05-08 2:50PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 1,529 | 77.15% |
| ABNB240621P00085000 | 2024-05-09 10:23AM EDT | 85.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 1,097 | 70.70% |
| ABNB240621P00090000 | 2024-05-17 2:26PM EDT | 90.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 60 | 5,278 | 67.77% |
| ABNB240621P00095000 | 2024-05-17 3:49PM EDT | 95.00 | 0.06 | 0.01 | 0.16 | +0.02 | +50.00% | 2 | 1,202 | 60.55% |
| ABNB240621P00100000 | 2024-05-15 11:32AM EDT | 100.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 2,436 | 53.52% |
| ABNB240621P00105000 | 2024-05-14 10:58AM EDT | 105.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 1 | 768 | 53.22% |
| ABNB240621P00110000 | 2024-05-17 1:28PM EDT | 110.00 | 0.07 | 0.03 | 0.11 | -0.07 | -50.00% | 37 | 5,430 | 43.26% |
| ABNB240621P00115000 | 2024-05-16 11:15AM EDT | 115.00 | 0.07 | 0.07 | 0.21 | -0.11 | -61.11% | 1 | 3,231 | 41.31% |
| ABNB240621P00120000 | 2024-05-17 2:37PM EDT | 120.00 | 0.13 | 0.05 | 0.26 | -0.06 | -31.58% | 7 | 2,745 | 36.43% |
| ABNB240621P00125000 | 2024-05-17 1:28PM EDT | 125.00 | 0.22 | 0.11 | 0.34 | +0.05 | +29.41% | 171 | 3,919 | 31.71% |
| ABNB240621P00130000 | 2024-05-17 3:18PM EDT | 130.00 | 0.45 | 0.45 | 0.51 | +0.01 | +2.27% | 188 | 2,275 | 27.74% |
| ABNB240621P00135000 | 2024-05-17 3:49PM EDT | 135.00 | 1.08 | 1.00 | 1.07 | +0.15 | +16.13% | 133 | 3,936 | 26.22% |
| ABNB240621P00140000 | 2024-05-17 3:48PM EDT | 140.00 | 2.10 | 2.08 | 2.16 | +0.22 | +11.70% | 245 | 5,182 | 25.10% |
| ABNB240621P00145000 | 2024-05-17 3:48PM EDT | 145.00 | 3.96 | 3.90 | 4.10 | +0.44 | +12.50% | 602 | 3,947 | 24.64% |
| ABNB240621P00150000 | 2024-05-17 3:48PM EDT | 150.00 | 6.80 | 6.70 | 6.85 | +0.75 | +12.40% | 214 | 2,417 | 23.77% |
| ABNB240621P00155000 | 2024-05-17 3:28PM EDT | 155.00 | 10.20 | 10.30 | 10.60 | +0.60 | +6.25% | 7 | 2,390 | 24.02% |
| ABNB240621P00160000 | 2024-05-15 3:54PM EDT | 160.00 | 14.39 | 14.25 | 15.00 | 0.00 | - | 3 | 1,508 | 25.17% |
| ABNB240621P00165000 | 2024-05-15 2:35PM EDT | 165.00 | 19.02 | 18.80 | 20.00 | 0.00 | - | 1 | 776 | 30.79% |
| ABNB240621P00170000 | 2024-05-16 9:55AM EDT | 170.00 | 23.30 | 23.75 | 24.90 | 0.00 | - | 24 | 58 | 34.60% |
| ABNB240621P00175000 | 2024-05-13 2:31PM EDT | 175.00 | 28.05 | 28.70 | 29.95 | 0.00 | - | 36 | 3 | 40.11% |
| ABNB240621P00180000 | 2024-05-08 3:53PM EDT | 180.00 | 24.00 | 33.70 | 34.95 | 0.00 | - | 15 | 0 | 44.68% |
| ABNB240621P00185000 | 2024-05-15 3:42PM EDT | 185.00 | 39.09 | 38.70 | 39.95 | 0.00 | - | 9 | 2 | 49.00% |
| ABNB240621P00190000 | 2024-05-15 3:42PM EDT | 190.00 | 44.11 | 43.70 | 44.95 | 0.00 | - | 9 | 0 | 53.13% |
| ABNB240621P00195000 | 2024-05-09 3:00PM EDT | 195.00 | 47.45 | 48.70 | 49.95 | 0.00 | - | 30 | 0 | 57.08% |
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.50 | 53.10 | 54.95 | 0.00 | - | 2 | 0 | 60.84% |
| ABNB240621P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.51 | 63.70 | 64.95 | 0.00 | - | 2 | 0 | 68.02% |
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 155.01% |
