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
60 430,82 +422,21 (+0,70 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712C00140000 | 2024-06-14 1:56PM EDT | 140.00 | 7.70 | 8.25 | 9.50 | 0.00 | - | 3 | 14 | 34.30% |
| ABNB240712C00145000 | 2024-06-18 12:08PM EDT | 145.00 | 7.37 | 5.65 | 6.00 | +0.76 | +11.50% | 7 | 52 | 31.90% |
| ABNB240712C00150000 | 2024-06-18 3:38PM EDT | 150.00 | 3.40 | 3.30 | 3.50 | -1.00 | -22.73% | 30 | 86 | 31.13% |
| ABNB240712C00155000 | 2024-06-18 3:53PM EDT | 155.00 | 1.81 | 1.38 | 1.87 | -0.79 | -30.38% | 129 | 135 | 30.84% |
| ABNB240712C00160000 | 2024-06-18 2:42PM EDT | 160.00 | 0.98 | 0.90 | 0.99 | -0.41 | -29.50% | 29 | 46 | 31.54% |
| ABNB240712C00165000 | 2024-06-18 9:37AM EDT | 165.00 | 0.72 | 0.28 | 0.56 | 0.00 | - | 9 | 41 | 33.18% |
| ABNB240712C00170000 | 2024-06-18 2:39PM EDT | 170.00 | 0.26 | 0.22 | 0.34 | -0.09 | -25.71% | 10 | 406 | 35.18% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 175.00 | 0.30 | 0.08 | 0.25 | 0.00 | - | 20 | 20 | 38.28% |
| ABNB240712C00180000 | 2024-06-17 10:09AM EDT | 180.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 5 | 9 | 43.51% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712P00105000 | 2024-06-07 3:07PM EDT | 105.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 17 | 17 | 60.55% |
| ABNB240712P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 2 | 53.52% |
| ABNB240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.54 | 0.00 | 0.23 | 0.00 | - | - | 1 | 52.64% |
| ABNB240712P00120000 | 2024-06-13 3:43PM EDT | 120.00 | 0.16 | 0.04 | 0.27 | 0.00 | - | 10 | 10 | 46.29% |
| ABNB240712P00125000 | 2024-06-14 3:57PM EDT | 125.00 | 0.20 | 0.08 | 0.33 | 0.00 | - | 107 | 214 | 40.19% |
| ABNB240712P00130000 | 2024-06-18 1:00PM EDT | 130.00 | 0.31 | 0.29 | 0.38 | -0.02 | -6.06% | 107 | 24 | 33.35% |
| ABNB240712P00135000 | 2024-06-18 1:50PM EDT | 135.00 | 0.71 | 0.45 | 0.75 | +0.20 | +39.22% | 18 | 146 | 30.69% |
| ABNB240712P00140000 | 2024-06-18 3:48PM EDT | 140.00 | 1.56 | 1.33 | 1.56 | +0.36 | +30.00% | 45 | 71 | 28.91% |
| ABNB240712P00145000 | 2024-06-18 1:50PM EDT | 145.00 | 2.93 | 2.84 | 3.30 | +0.63 | +27.39% | 8 | 126 | 29.10% |
| ABNB240712P00150000 | 2024-06-18 3:31PM EDT | 150.00 | 5.60 | 4.45 | 5.65 | +1.14 | +25.56% | 12 | 12 | 27.33% |
| ABNB240712P00155000 | 2024-06-18 3:28PM EDT | 155.00 | 8.93 | 8.65 | 9.15 | -1.72 | -16.15% | 2 | 10 | 27.32% |
| ABNB240712P00160000 | 2024-06-18 10:02AM EDT | 160.00 | 12.00 | 12.85 | 13.40 | -2.97 | -19.84% | 1 | 6 | 28.13% |
