La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 339,02 +345,47 (+0,58 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628C00095000 | 2024-06-10 10:44AM EDT | 95.00 | 52.33 | 51.15 | 53.80 | 0.00 | - | 1 | 1 | 129.10% |
| ABNB240628C00130000 | 2024-06-07 11:50AM EDT | 130.00 | 16.76 | 16.25 | 18.95 | 0.00 | - | 30 | 6 | 79.35% |
| ABNB240628C00135000 | 2024-06-17 2:16PM EDT | 135.00 | 14.75 | 11.40 | 12.95 | 0.00 | - | 1 | 1 | 45.70% |
| ABNB240628C00140000 | 2024-06-18 3:47PM EDT | 140.00 | 7.85 | 7.95 | 9.20 | -2.10 | -21.11% | 13 | 52 | 49.34% |
| ABNB240628C00142000 | 2024-06-14 9:32AM EDT | 142.00 | 5.35 | 6.30 | 6.55 | 0.00 | - | 1 | 2 | 33.94% |
| ABNB240628C00143000 | 2024-06-14 10:13AM EDT | 143.00 | 4.75 | 5.50 | 5.75 | 0.00 | - | - | 40 | 32.89% |
| ABNB240628C00144000 | 2024-06-18 12:31PM EDT | 144.00 | 6.12 | 4.80 | 5.05 | -0.98 | -13.80% | 4 | 48 | 32.59% |
| ABNB240628C00145000 | 2024-06-18 3:34PM EDT | 145.00 | 4.10 | 4.15 | 4.35 | -1.85 | -31.09% | 16 | 115 | 31.81% |
| ABNB240628C00146000 | 2024-06-18 3:36PM EDT | 146.00 | 3.45 | 3.55 | 3.70 | -1.75 | -33.65% | 21 | 29 | 31.10% |
| ABNB240628C00147000 | 2024-06-18 3:46PM EDT | 147.00 | 2.89 | 3.00 | 3.10 | -1.26 | -30.36% | 39 | 31 | 30.40% |
| ABNB240628C00148000 | 2024-06-18 3:52PM EDT | 148.00 | 2.51 | 2.53 | 2.62 | -1.54 | -38.02% | 56 | 62 | 30.37% |
| ABNB240628C00149000 | 2024-06-18 3:56PM EDT | 149.00 | 2.17 | 2.11 | 2.19 | -1.44 | -39.89% | 166 | 171 | 30.32% |
| ABNB240628C00150000 | 2024-06-18 3:45PM EDT | 150.00 | 1.66 | 1.73 | 1.82 | -1.24 | -42.76% | 247 | 435 | 30.37% |
| ABNB240628C00152500 | 2024-06-18 3:49PM EDT | 152.50 | 1.11 | 1.05 | 1.12 | -0.86 | -43.65% | 113 | 267 | 30.74% |
| ABNB240628C00155000 | 2024-06-18 3:39PM EDT | 155.00 | 0.63 | 0.63 | 0.68 | -0.62 | -49.60% | 119 | 604 | 31.45% |
| ABNB240628C00157500 | 2024-06-18 3:33PM EDT | 157.50 | 0.39 | 0.38 | 0.42 | -0.38 | -49.35% | 54 | 109 | 32.54% |
| ABNB240628C00160000 | 2024-06-18 3:12PM EDT | 160.00 | 0.25 | 0.23 | 0.27 | -0.20 | -44.44% | 116 | 444 | 33.99% |
| ABNB240628C00162500 | 2024-06-17 12:00PM EDT | 162.50 | 0.20 | 0.12 | 0.25 | 0.00 | - | 9 | 19 | 38.09% |
| ABNB240628C00165000 | 2024-06-18 11:31AM EDT | 165.00 | 0.18 | 0.05 | 0.16 | +0.01 | +5.88% | 6 | 200 | 39.06% |
| ABNB240628C00167500 | 2024-06-17 9:30AM EDT | 167.50 | 0.07 | 0.04 | 0.09 | 0.00 | - | 5 | 6 | 39.16% |
| ABNB240628C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 0.10 | 0.03 | 0.09 | +0.03 | +42.86% | 22 | 91 | 42.87% |
| ABNB240628C00175000 | 2024-06-17 3:51PM EDT | 175.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 26 | 48.24% |
| ABNB240628C00180000 | 2024-06-17 10:07AM EDT | 180.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 52.34% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00085000 | 2024-05-31 9:40AM EDT | 85.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 15 | 15 | 137.50% |
| ABNB240628P00105000 | 2024-06-11 12:11PM EDT | 105.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 1 | 88.67% |
| ABNB240628P00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 67.77% |
| ABNB240628P00120000 | 2024-06-18 10:56AM EDT | 120.00 | 0.03 | 0.01 | 0.14 | -0.01 | -25.00% | 18 | 22 | 58.01% |
| ABNB240628P00125000 | 2024-06-18 10:10AM EDT | 125.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 1 | 386 | 48.24% |
| ABNB240628P00130000 | 2024-06-18 11:35AM EDT | 130.00 | 0.10 | 0.03 | 0.20 | +0.02 | +25.00% | 10 | 153 | 45.02% |
| ABNB240628P00134000 | 2024-06-17 1:16PM EDT | 134.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 27 | 48 | 37.11% |
| ABNB240628P00135000 | 2024-06-18 2:59PM EDT | 135.00 | 0.17 | 0.16 | 0.18 | +0.04 | +30.77% | 19 | 329 | 32.96% |
| ABNB240628P00136000 | 2024-06-14 1:24PM EDT | 136.00 | 0.19 | 0.21 | 0.25 | -0.31 | -62.00% | 1 | 16 | 33.06% |
| ABNB240628P00137000 | 2024-06-18 3:40PM EDT | 137.00 | 0.27 | 0.26 | 0.30 | -0.29 | -51.79% | 6 | 11 | 32.08% |
| ABNB240628P00138000 | 2024-06-18 3:55PM EDT | 138.00 | 0.36 | 0.32 | 0.36 | +0.10 | +38.46% | 11 | 31 | 31.10% |
| ABNB240628P00139000 | 2024-06-18 3:40PM EDT | 139.00 | 0.43 | 0.41 | 0.45 | +0.15 | +53.57% | 5 | 23 | 30.47% |
| ABNB240628P00140000 | 2024-06-18 3:45PM EDT | 140.00 | 0.55 | 0.52 | 0.56 | +0.16 | +41.03% | 56 | 534 | 29.83% |
| ABNB240628P00141000 | 2024-06-18 2:54PM EDT | 141.00 | 0.67 | 0.66 | 0.71 | +0.19 | +39.58% | 6 | 52 | 29.44% |
| ABNB240628P00142000 | 2024-06-18 1:47PM EDT | 142.00 | 0.86 | 0.83 | 0.92 | +0.23 | +36.51% | 8 | 38 | 29.40% |
| ABNB240628P00143000 | 2024-06-18 3:47PM EDT | 143.00 | 1.16 | 1.05 | 1.12 | +0.39 | +50.65% | 58 | 106 | 28.69% |
| ABNB240628P00144000 | 2024-06-18 2:22PM EDT | 144.00 | 1.42 | 1.29 | 1.39 | +0.49 | +52.69% | 25 | 80 | 28.35% |
| ABNB240628P00145000 | 2024-06-18 3:22PM EDT | 145.00 | 1.68 | 1.63 | 1.71 | +0.50 | +42.37% | 78 | 364 | 28.00% |
| ABNB240628P00146000 | 2024-06-18 1:26PM EDT | 146.00 | 2.03 | 2.00 | 2.09 | +0.62 | +43.97% | 37 | 38 | 27.74% |
| ABNB240628P00147000 | 2024-06-18 3:48PM EDT | 147.00 | 2.46 | 2.45 | 2.55 | +0.68 | +38.20% | 61 | 66 | 27.71% |
| ABNB240628P00148000 | 2024-06-18 1:35PM EDT | 148.00 | 2.87 | 2.96 | 3.10 | +0.75 | +35.38% | 11 | 45 | 28.00% |
| ABNB240628P00149000 | 2024-06-18 1:59PM EDT | 149.00 | 3.57 | 3.50 | 3.65 | +1.05 | +41.67% | 90 | 393 | 27.71% |
| ABNB240628P00150000 | 2024-06-18 3:58PM EDT | 150.00 | 4.20 | 4.15 | 4.30 | +1.10 | +35.48% | 31 | 83 | 27.86% |
| ABNB240628P00152500 | 2024-06-18 12:51PM EDT | 152.50 | 5.23 | 5.90 | 6.15 | -0.68 | -11.51% | 10 | 51 | 28.39% |
| ABNB240628P00155000 | 2024-06-18 12:22PM EDT | 155.00 | 6.55 | 7.95 | 8.50 | -3.72 | -36.22% | 1 | 37 | 33.18% |
| ABNB240628P00157500 | 2024-06-14 10:46AM EDT | 157.50 | 12.69 | 10.15 | 11.75 | 0.00 | - | 92 | 52 | 50.71% |
| ABNB240628P00160000 | 2024-06-14 10:46AM EDT | 160.00 | 15.20 | 12.50 | 13.15 | 0.00 | - | 10 | 4 | 38.38% |
| ABNB240628P00162500 | 2024-06-14 10:31AM EDT | 162.50 | 17.81 | 13.85 | 16.60 | 0.00 | - | 1 | 1 | 61.35% |
| ABNB240628P00165000 | 2024-06-06 9:46AM EDT | 165.00 | 17.90 | 16.35 | 19.10 | 0.00 | - | 2 | 1 | 67.26% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 170.00 | 22.82 | 22.75 | 23.90 | 0.00 | - | 3 | 1 | 62.45% |
