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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 424,93 +451,31 (+0,75 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 90.00 | 53.08 | 56.15 | 58.00 | 0.00 | - | - | 1 | 138.57% |
| ABNB240705C00120000 | 2024-06-13 9:31AM EDT | 120.00 | 29.00 | 27.25 | 28.10 | 0.00 | - | 10 | 11 | 58.98% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 130.00 | 17.75 | 17.40 | 18.30 | 0.00 | - | 1 | 1 | 51.56% |
| ABNB240705C00135000 | 2024-06-12 9:32AM EDT | 135.00 | 15.68 | 12.75 | 13.50 | 0.00 | - | - | 20 | 42.82% |
| ABNB240705C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 10.64 | 8.55 | 8.80 | 0.00 | - | 13 | 23 | 33.84% |
| ABNB240705C00145000 | 2024-06-18 9:54AM EDT | 145.00 | 6.13 | 4.95 | 5.30 | -0.72 | -10.51% | 8 | 55 | 32.20% |
| ABNB240705C00150000 | 2024-06-18 2:56PM EDT | 150.00 | 2.59 | 2.47 | 2.71 | -1.16 | -30.93% | 35 | 116 | 30.62% |
| ABNB240705C00155000 | 2024-06-18 3:52PM EDT | 155.00 | 1.14 | 1.12 | 1.19 | -0.67 | -37.02% | 65 | 458 | 29.88% |
| ABNB240705C00160000 | 2024-06-18 3:41PM EDT | 160.00 | 0.50 | 0.49 | 0.72 | -0.30 | -37.50% | 48 | 191 | 33.84% |
| ABNB240705C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 0.39 | 0.20 | 0.28 | 0.00 | - | 8 | 87 | 33.50% |
| ABNB240705C00170000 | 2024-06-18 12:27PM EDT | 170.00 | 0.15 | 0.06 | 0.32 | -0.02 | -11.76% | 81 | 153 | 41.26% |
| ABNB240705C00175000 | 2024-06-18 12:06PM EDT | 175.00 | 0.11 | 0.03 | 0.12 | +0.05 | +83.33% | 3 | 2 | 40.04% |
| ABNB240705C00180000 | 2024-06-17 10:10AM EDT | 180.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 50.93% |
| ABNB240705C00185000 | 2024-06-12 10:15AM EDT | 185.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 50.20% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705P00115000 | 2024-06-17 10:59AM EDT | 115.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 3 | 12 | 55.86% |
| ABNB240705P00120000 | 2024-06-18 11:44AM EDT | 120.00 | 0.06 | 0.02 | 0.25 | -0.08 | -57.14% | 1 | 3 | 54.20% |
| ABNB240705P00125000 | 2024-06-17 10:05AM EDT | 125.00 | 0.36 | 0.00 | 0.29 | 0.00 | - | 5 | 234 | 46.48% |
| ABNB240705P00130000 | 2024-06-18 1:36PM EDT | 130.00 | 0.21 | 0.08 | 0.36 | +0.02 | +10.53% | 1 | 3,258 | 39.16% |
| ABNB240705P00135000 | 2024-06-18 3:15PM EDT | 135.00 | 0.39 | 0.35 | 0.58 | +0.09 | +30.00% | 3 | 227 | 33.74% |
| ABNB240705P00140000 | 2024-06-18 3:36PM EDT | 140.00 | 0.98 | 0.92 | 0.99 | +0.23 | +30.67% | 27 | 354 | 28.22% |
| ABNB240705P00145000 | 2024-06-18 1:39PM EDT | 145.00 | 2.51 | 2.22 | 2.39 | +0.80 | +46.78% | 18 | 61 | 27.14% |
| ABNB240705P00150000 | 2024-06-18 1:39PM EDT | 150.00 | 4.62 | 4.75 | 5.00 | +0.84 | +22.22% | 11 | 108 | 27.19% |
| ABNB240705P00155000 | 2024-06-17 3:15PM EDT | 155.00 | 6.91 | 8.15 | 9.40 | 0.00 | - | 1 | 13 | 34.91% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 16.27 | 17.25 | 18.20 | 0.00 | - | - | 0 | 38.11% |
