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
60 412,80 +414,41 (+0,69 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726C00130000 | 2024-06-17 10:34AM EDT | 130.00 | 21.04 | 18.35 | 19.65 | 0.00 | - | 1 | 2 | 46.55% |
| ABNB240726C00135000 | 2024-06-13 10:49AM EDT | 135.00 | 13.10 | 14.15 | 15.00 | 0.00 | - | 2 | 1 | 40.00% |
| ABNB240726C00140000 | 2024-06-17 2:35PM EDT | 140.00 | 12.58 | 10.15 | 10.85 | 0.00 | - | 3 | 9 | 35.56% |
| ABNB240726C00145000 | 2024-06-18 11:17AM EDT | 145.00 | 8.65 | 6.35 | 7.45 | +0.60 | +7.45% | 14 | 27 | 33.17% |
| ABNB240726C00150000 | 2024-06-18 3:43PM EDT | 150.00 | 4.75 | 4.50 | 5.60 | -1.15 | -19.49% | 19 | 147 | 35.93% |
| ABNB240726C00155000 | 2024-06-18 9:39AM EDT | 155.00 | 3.92 | 2.75 | 3.05 | +0.05 | +1.29% | 3 | 55 | 31.64% |
| ABNB240726C00160000 | 2024-06-18 1:09PM EDT | 160.00 | 1.87 | 1.56 | 1.98 | -0.31 | -14.22% | 3 | 86 | 32.57% |
| ABNB240726C00165000 | 2024-06-18 3:46PM EDT | 165.00 | 0.99 | 0.94 | 1.16 | -0.29 | -22.66% | 194 | 104 | 32.50% |
| ABNB240726C00170000 | 2024-06-18 3:53PM EDT | 170.00 | 0.62 | 0.57 | 0.74 | -0.17 | -21.52% | 10 | 98 | 33.57% |
| ABNB240726C00175000 | 2024-06-18 2:55PM EDT | 175.00 | 0.36 | 0.28 | 0.45 | -0.13 | -26.53% | 14 | 25 | 34.20% |
| ABNB240726C00180000 | 2024-06-18 2:16PM EDT | 180.00 | 0.15 | 0.16 | 0.52 | -0.11 | -42.31% | 5 | 15 | 39.62% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726P00075000 | 2024-06-13 2:09PM EDT | 75.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 94.92% |
| ABNB240726P00085000 | 2024-06-14 11:01AM EDT | 85.00 | 0.20 | - | 0.32 | 0.00 | - | - | 5 | 88.13% |
| ABNB240726P00115000 | 2024-06-13 10:32AM EDT | 115.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 40.82% |
| ABNB240726P00120000 | 2024-06-18 2:09PM EDT | 120.00 | 0.23 | 0.09 | 0.42 | -0.06 | -20.69% | 14 | 12 | 40.21% |
| ABNB240726P00125000 | 2024-06-18 3:37PM EDT | 125.00 | 0.38 | 0.33 | 0.61 | -0.09 | -19.15% | 3 | 7 | 36.74% |
| ABNB240726P00130000 | 2024-06-18 12:13PM EDT | 130.00 | 0.68 | 0.53 | 0.74 | +0.03 | +4.62% | 4 | 62 | 31.47% |
| ABNB240726P00135000 | 2024-06-18 3:30PM EDT | 135.00 | 1.22 | 1.20 | 1.56 | +0.02 | +1.67% | 41 | 62 | 31.54% |
| ABNB240726P00140000 | 2024-06-18 11:20AM EDT | 140.00 | 1.91 | 2.16 | 2.42 | +0.04 | +2.14% | 5 | 30 | 28.60% |
| ABNB240726P00145000 | 2024-06-18 3:54PM EDT | 145.00 | 4.15 | 3.85 | 4.25 | +0.88 | +26.91% | 2 | 34 | 28.27% |
| ABNB240726P00150000 | 2024-06-17 2:53PM EDT | 150.00 | 5.45 | 6.40 | 6.90 | 0.00 | - | 31 | 23 | 28.43% |
| ABNB240726P00155000 | 2024-06-17 3:31PM EDT | 155.00 | 8.38 | 9.60 | 10.20 | 0.00 | - | 2 | 3 | 28.33% |
| ABNB240726P00160000 | 2024-06-07 2:26PM EDT | 160.00 | 15.00 | 13.00 | 14.10 | 0.00 | - | 1 | 1 | 28.31% |
