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
60 366,82 +359,12 (+0,60 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00100000 | 2024-06-05 1:59PM EDT | 100.00 | 47.22 | 47.10 | 49.70 | 0.00 | - | 2 | 2 | 67.19% |
| ABNB240816C00115000 | 2024-06-18 2:29PM EDT | 115.00 | 34.05 | 33.55 | 34.20 | -0.26 | -0.76% | 1 | 6 | 52.10% |
| ABNB240816C00120000 | 2024-05-21 3:59PM EDT | 120.00 | 27.30 | 27.30 | 29.50 | 0.00 | - | - | 1 | 50.55% |
| ABNB240816C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 26.10 | 24.65 | 24.95 | 0.00 | - | 1 | 8 | 46.58% |
| ABNB240816C00130000 | 2024-06-18 12:55PM EDT | 130.00 | 21.50 | 20.35 | 20.75 | +2.75 | +14.67% | 1 | 9 | 44.02% |
| ABNB240816C00135000 | 2024-06-17 2:53PM EDT | 135.00 | 18.56 | 16.60 | 16.85 | 0.00 | - | 8 | 10 | 41.86% |
| ABNB240816C00140000 | 2024-06-17 2:22PM EDT | 140.00 | 15.00 | 13.20 | 13.35 | 0.00 | - | 43 | 242 | 40.20% |
| ABNB240816C00145000 | 2024-06-18 3:52PM EDT | 145.00 | 10.15 | 10.20 | 10.40 | -1.49 | -12.80% | 8 | 215 | 39.33% |
| ABNB240816C00150000 | 2024-06-18 3:28PM EDT | 150.00 | 7.61 | 7.70 | 7.85 | -1.37 | -15.26% | 129 | 1,160 | 38.38% |
| ABNB240816C00155000 | 2024-06-18 3:28PM EDT | 155.00 | 5.56 | 5.65 | 5.80 | -1.09 | -16.39% | 122 | 392 | 37.75% |
| ABNB240816C00160000 | 2024-06-18 3:54PM EDT | 160.00 | 4.20 | 4.10 | 4.20 | -0.72 | -14.63% | 34 | 593 | 37.35% |
| ABNB240816C00165000 | 2024-06-18 3:07PM EDT | 165.00 | 2.87 | 2.91 | 3.05 | -0.69 | -19.38% | 22 | 621 | 37.44% |
| ABNB240816C00170000 | 2024-06-18 11:57AM EDT | 170.00 | 2.04 | 2.05 | 2.17 | -0.53 | -20.62% | 5 | 372 | 37.46% |
| ABNB240816C00175000 | 2024-06-18 2:22PM EDT | 175.00 | 1.45 | 1.43 | 1.54 | -0.40 | -21.62% | 3 | 336 | 37.65% |
| ABNB240816C00180000 | 2024-06-18 3:49PM EDT | 180.00 | 1.05 | 0.99 | 1.07 | -0.15 | -12.50% | 1 | 192 | 37.72% |
| ABNB240816C00185000 | 2024-06-18 3:54PM EDT | 185.00 | 0.73 | 0.67 | 0.77 | -0.13 | -15.12% | 17 | 229 | 38.21% |
| ABNB240816C00190000 | 2024-06-18 3:20PM EDT | 190.00 | 0.50 | 0.44 | 0.54 | -0.07 | -12.28% | 1 | 182 | 38.50% |
| ABNB240816C00195000 | 2024-06-18 3:21PM EDT | 195.00 | 0.35 | 0.26 | 0.47 | 0.00 | - | 1 | 8 | 40.41% |
| ABNB240816C00200000 | 2024-06-14 3:33PM EDT | 200.00 | 0.21 | 0.15 | 0.41 | 0.00 | - | 2 | 14 | 42.19% |
| ABNB240816C00210000 | 2024-06-11 11:01AM EDT | 210.00 | 0.17 | 0.04 | 0.29 | 0.00 | - | 2 | 21 | 44.78% |
| ABNB240816C00220000 | 2024-06-04 3:15PM EDT | 220.00 | 0.13 | 0.01 | 0.23 | 0.00 | - | 63 | 33 | 47.75% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 3 | 5 | 70.90% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 65.23% |
| ABNB240816P00085000 | 2024-06-13 12:03PM EDT | 85.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 11 | 60.06% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 2 | 0 | 55.37% |
| ABNB240816P00095000 | 2024-06-14 3:32PM EDT | 95.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.20% |
| ABNB240816P00100000 | 2024-06-17 3:57PM EDT | 100.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 16 | 75 | 45.70% |
| ABNB240816P00105000 | 2024-06-18 1:33PM EDT | 105.00 | 0.19 | 0.10 | 0.38 | -0.06 | -24.00% | 1 | 28 | 47.93% |
| ABNB240816P00110000 | 2024-06-18 3:48PM EDT | 110.00 | 0.33 | 0.19 | 0.41 | -0.07 | -17.50% | 1 | 233 | 42.94% |
| ABNB240816P00115000 | 2024-06-18 3:31PM EDT | 115.00 | 0.53 | 0.49 | 0.55 | +0.04 | +8.16% | 29 | 68 | 39.84% |
| ABNB240816P00120000 | 2024-06-18 1:00PM EDT | 120.00 | 0.80 | 0.82 | 0.87 | +0.06 | +8.11% | 7 | 593 | 38.28% |
| ABNB240816P00125000 | 2024-06-18 11:03AM EDT | 125.00 | 1.16 | 1.30 | 1.36 | +0.03 | +2.65% | 7 | 117 | 36.89% |
| ABNB240816P00130000 | 2024-06-18 3:48PM EDT | 130.00 | 2.18 | 2.04 | 2.15 | +0.41 | +23.16% | 10 | 229 | 36.01% |
| ABNB240816P00135000 | 2024-06-18 3:25PM EDT | 135.00 | 3.17 | 3.10 | 3.25 | +0.48 | +17.84% | 642 | 420 | 35.06% |
| ABNB240816P00140000 | 2024-06-18 12:18PM EDT | 140.00 | 4.14 | 4.65 | 4.75 | -0.25 | -5.69% | 44 | 968 | 34.17% |
| ABNB240816P00145000 | 2024-06-18 3:20PM EDT | 145.00 | 6.66 | 6.60 | 6.75 | +0.83 | +14.24% | 9 | 2,017 | 33.48% |
| ABNB240816P00150000 | 2024-06-18 1:03PM EDT | 150.00 | 8.82 | 9.05 | 9.20 | +0.92 | +11.65% | 22 | 446 | 32.62% |
| ABNB240816P00155000 | 2024-06-18 3:20PM EDT | 155.00 | 12.09 | 12.00 | 12.15 | +0.09 | +0.75% | 2 | 55 | 31.75% |
| ABNB240816P00160000 | 2024-06-12 10:01AM EDT | 160.00 | 13.95 | 15.25 | 15.95 | 0.00 | - | 2 | 5 | 32.72% |
| ABNB240816P00165000 | 2024-06-18 3:00PM EDT | 165.00 | 19.30 | 19.10 | 19.75 | +0.95 | +5.18% | 3 | 3 | 31.79% |
