La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 558,18 +1 539,42 (+2,56 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-05-13 12:17PM EDT | 60.00 | 88.20 | 86.25 | 87.40 | 0.00 | - | 1 | 3 | 94.21% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-04-05 2:44PM EDT | 70.00 | 93.70 | 89.95 | 92.70 | 0.00 | - | 1 | 7 | 188.50% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 80.00 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 90.00 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 116.08% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 95.00 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 110.72% |
| ABNB240920C00100000 | 2024-05-15 3:33PM EDT | 100.00 | 48.33 | 47.35 | 48.55 | 0.00 | - | 1 | 20 | 54.66% |
| ABNB240920C00105000 | 2024-05-14 12:08PM EDT | 105.00 | 45.40 | 42.70 | 43.80 | 0.00 | - | 1 | 19 | 51.15% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 110.00 | 56.75 | 38.35 | 38.95 | 0.00 | - | 2 | 134 | 49.68% |
| ABNB240920C00115000 | 2024-05-15 12:29PM EDT | 115.00 | 34.69 | 33.85 | 34.65 | 0.00 | - | 1 | 137 | 47.57% |
| ABNB240920C00120000 | 2024-05-09 1:48PM EDT | 120.00 | 32.00 | 28.65 | 30.30 | 0.00 | - | 6 | 76 | 44.74% |
| ABNB240920C00125000 | 2024-05-15 3:29PM EDT | 125.00 | 26.26 | 25.15 | 26.35 | 0.00 | - | 2 | 114 | 43.05% |
| ABNB240920C00130000 | 2024-05-16 10:44AM EDT | 130.00 | 23.00 | 21.70 | 22.20 | 0.00 | - | 1 | 152 | 40.00% |
| ABNB240920C00135000 | 2024-05-15 10:51AM EDT | 135.00 | 18.40 | 18.20 | 18.50 | 0.00 | - | 5 | 333 | 37.94% |
| ABNB240920C00140000 | 2024-05-17 12:11PM EDT | 140.00 | 15.75 | 15.10 | 15.80 | -0.60 | -3.67% | 1 | 198 | 38.22% |
| ABNB240920C00145000 | 2024-05-17 3:45PM EDT | 145.00 | 12.50 | 12.30 | 12.50 | -1.17 | -8.56% | 21 | 404 | 35.78% |
| ABNB240920C00150000 | 2024-05-17 3:27PM EDT | 150.00 | 10.18 | 9.90 | 10.05 | -1.02 | -9.11% | 23 | 685 | 34.97% |
| ABNB240920C00155000 | 2024-05-17 3:56PM EDT | 155.00 | 7.85 | 7.80 | 8.00 | -1.15 | -12.78% | 31 | 706 | 34.41% |
| ABNB240920C00160000 | 2024-05-17 3:00PM EDT | 160.00 | 6.30 | 6.00 | 6.30 | -0.60 | -8.70% | 73 | 1,021 | 33.99% |
| ABNB240920C00165000 | 2024-05-17 2:50PM EDT | 165.00 | 4.90 | 3.85 | 4.90 | -0.67 | -12.03% | 42 | 1,226 | 33.63% |
| ABNB240920C00170000 | 2024-05-17 3:50PM EDT | 170.00 | 3.67 | 3.60 | 3.75 | -0.59 | -13.85% | 20 | 1,713 | 33.26% |
| ABNB240920C00175000 | 2024-05-17 3:52PM EDT | 175.00 | 2.81 | 2.58 | 2.91 | -0.49 | -14.85% | 1,637 | 1,043 | 33.27% |
| ABNB240920C00180000 | 2024-05-17 2:36PM EDT | 180.00 | 2.15 | 2.02 | 2.29 | -0.36 | -14.34% | 20 | 1,620 | 33.51% |
| ABNB240920C00185000 | 2024-05-17 1:50PM EDT | 185.00 | 1.65 | 1.49 | 1.67 | -0.23 | -12.23% | 36 | 927 | 33.04% |
| ABNB240920C00190000 | 2024-05-17 1:50PM EDT | 190.00 | 1.24 | 1.17 | 1.26 | -0.11 | -8.15% | 6 | 487 | 33.02% |
| ABNB240920C00195000 | 2024-05-17 2:36PM EDT | 195.00 | 0.89 | 0.86 | 0.94 | -0.20 | -18.35% | 14 | 2,327 | 32.96% |
| ABNB240920C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.67 | 0.64 | 0.71 | -0.13 | -16.25% | 23 | 1,445 | 33.05% |
| ABNB240920C00210000 | 2024-05-17 3:29PM EDT | 210.00 | 0.39 | 0.35 | 0.40 | -0.08 | -17.02% | 10 | 2,592 | 33.20% |
| ABNB240920C00220000 | 2024-05-17 9:46AM EDT | 220.00 | 0.22 | 0.10 | 0.47 | -0.23 | -51.11% | 3 | 1,338 | 37.55% |
| ABNB240920C00230000 | 2024-05-16 12:02PM EDT | 230.00 | 0.19 | 0.05 | 0.37 | -0.02 | -9.52% | 2 | 199 | 39.16% |
| ABNB240920C00240000 | 2024-05-17 9:48AM EDT | 240.00 | 0.12 | 0.02 | 0.31 | 0.00 | - | 2 | 88 | 40.97% |
| ABNB240920C00250000 | 2024-05-16 11:42AM EDT | 250.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 148 | 43.02% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-05-13 10:18AM EDT | 60.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 1 | 1,166 | 66.02% |
| ABNB240920P00065000 | 2024-05-10 3:53PM EDT | 65.00 | 0.17 | 0.02 | 0.28 | 0.00 | - | 2 | 143 | 61.23% |
| ABNB240920P00070000 | 2024-05-17 9:48AM EDT | 70.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 2 | 250 | 56.06% |
| ABNB240920P00075000 | 2024-05-16 12:03PM EDT | 75.00 | 0.10 | 0.04 | 0.32 | 0.00 | - | 2 | 325 | 52.54% |
| ABNB240920P00080000 | 2024-05-07 9:32AM EDT | 80.00 | 0.08 | 0.08 | 0.34 | 0.00 | - | 1 | 921 | 52.88% |
| ABNB240920P00085000 | 2024-05-15 1:59PM EDT | 85.00 | 0.18 | 0.07 | 0.35 | 0.00 | - | 1 | 477 | 48.34% |
| ABNB240920P00090000 | 2024-05-17 3:44PM EDT | 90.00 | 0.26 | 0.20 | 0.38 | +0.01 | +4.00% | 20 | 2,172 | 44.46% |
| ABNB240920P00095000 | 2024-05-17 1:27PM EDT | 95.00 | 0.31 | 0.27 | 0.53 | 0.00 | - | 5 | 322 | 42.68% |
| ABNB240920P00100000 | 2024-05-16 2:09PM EDT | 100.00 | 0.40 | 0.24 | 0.67 | 0.00 | - | 1 | 276 | 40.19% |
| ABNB240920P00105000 | 2024-05-16 11:52AM EDT | 105.00 | 0.58 | 0.50 | 0.88 | 0.00 | - | 6 | 2,514 | 38.11% |
| ABNB240920P00110000 | 2024-05-17 1:28PM EDT | 110.00 | 0.85 | 0.85 | 0.93 | -0.14 | -14.14% | 4 | 1,268 | 34.16% |
| ABNB240920P00115000 | 2024-05-17 3:42PM EDT | 115.00 | 1.33 | 1.28 | 1.35 | +0.02 | +1.53% | 1,540 | 4,951 | 33.01% |
| ABNB240920P00120000 | 2024-05-17 3:44PM EDT | 120.00 | 1.93 | 1.88 | 1.95 | +0.09 | +4.89% | 24 | 1,268 | 32.02% |
| ABNB240920P00125000 | 2024-05-17 3:53PM EDT | 125.00 | 2.80 | 2.54 | 2.78 | +0.20 | +7.69% | 9 | 1,168 | 31.16% |
| ABNB240920P00130000 | 2024-05-17 12:14PM EDT | 130.00 | 3.82 | 3.80 | 3.90 | +0.07 | +1.87% | 4 | 1,472 | 30.43% |
| ABNB240920P00135000 | 2024-05-17 1:11PM EDT | 135.00 | 5.20 | 4.00 | 5.35 | +0.23 | +4.63% | 21 | 1,359 | 29.76% |
| ABNB240920P00140000 | 2024-05-17 3:45PM EDT | 140.00 | 7.05 | 7.00 | 7.15 | +0.40 | +6.02% | 42 | 1,165 | 29.08% |
| ABNB240920P00145000 | 2024-05-16 3:22PM EDT | 145.00 | 8.79 | 9.15 | 9.35 | 0.00 | - | 11 | 796 | 28.45% |
| ABNB240920P00150000 | 2024-05-17 3:32PM EDT | 150.00 | 11.70 | 11.70 | 11.90 | +0.45 | +4.00% | 9 | 1,300 | 27.67% |
| ABNB240920P00155000 | 2024-05-17 1:19PM EDT | 155.00 | 14.55 | 14.65 | 14.85 | -0.15 | -1.02% | 11 | 1,039 | 26.88% |
| ABNB240920P00160000 | 2024-05-16 10:19AM EDT | 160.00 | 17.55 | 17.95 | 18.70 | 0.00 | - | 2 | 529 | 27.77% |
| ABNB240920P00165000 | 2024-05-15 2:35PM EDT | 165.00 | 21.57 | 21.60 | 22.90 | 0.00 | - | 1 | 539 | 28.99% |
| ABNB240920P00170000 | 2024-05-16 9:36AM EDT | 170.00 | 25.40 | 25.55 | 26.40 | 0.00 | - | 5 | 201 | 26.49% |
| ABNB240920P00175000 | 2024-05-16 9:36AM EDT | 175.00 | 29.05 | 29.55 | 30.75 | 0.00 | - | 1 | 107 | 26.29% |
| ABNB240920P00180000 | 2024-05-09 10:40AM EDT | 180.00 | 33.05 | 34.35 | 35.15 | 0.00 | - | 2 | 41 | 25.16% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 185.00 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240920P00190000 | 2024-05-06 3:29PM EDT | 190.00 | 32.46 | 43.90 | 45.10 | 0.00 | - | 2 | 2 | 29.37% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 48.80 | 50.20 | 0.00 | - | 7 | 0 | 32.37% |
| ABNB240920P00200000 | 2024-05-15 3:10PM EDT | 200.00 | 53.60 | 53.80 | 55.20 | 0.00 | - | 25 | 9 | 34.46% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 210.00 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 89.53% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 121.53% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 103.00 | 104.15 | 0.00 | - | 1 | 0 | 0.00% |
