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
60 352,56 +268,02 (+0,45 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 45.55 | 46.20 | 0.00 | - | 2 | 1 | 53.36% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 41.00 | 41.85 | 0.00 | - | 3 | 4 | 50.68% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 36.90 | 37.70 | 0.00 | - | 1 | 1 | 50.73% |
| ABNB241115C00120000 | 2024-06-18 3:34PM EDT | 120.00 | 32.70 | 32.75 | 33.05 | -1.90 | -5.49% | 1 | 4 | 46.53% |
| ABNB241115C00125000 | 2024-06-17 3:16PM EDT | 125.00 | 30.85 | 28.85 | 29.15 | 0.00 | - | 20 | 19 | 44.83% |
| ABNB241115C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 26.75 | 25.25 | 25.50 | +0.07 | +0.26% | 1 | 4 | 43.41% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 21.80 | 22.10 | 0.00 | - | 20 | 21 | 42.17% |
| ABNB241115C00140000 | 2024-06-18 2:27PM EDT | 140.00 | 18.66 | 18.75 | 18.95 | -1.64 | -8.08% | 5 | 9 | 41.02% |
| ABNB241115C00145000 | 2024-06-17 2:26PM EDT | 145.00 | 17.50 | 15.90 | 16.15 | 0.00 | - | 1 | 334 | 40.17% |
| ABNB241115C00150000 | 2024-06-17 2:47PM EDT | 150.00 | 15.05 | 13.15 | 13.65 | 0.00 | - | 19 | 88 | 39.47% |
| ABNB241115C00155000 | 2024-06-17 3:14PM EDT | 155.00 | 12.35 | 11.15 | 11.40 | 0.00 | - | 9 | 79 | 38.75% |
| ABNB241115C00160000 | 2024-06-18 3:28PM EDT | 160.00 | 9.38 | 9.25 | 9.40 | -0.58 | -5.82% | 2 | 134 | 38.03% |
| ABNB241115C00165000 | 2024-06-17 3:04PM EDT | 165.00 | 8.45 | 7.30 | 8.35 | 0.00 | - | 21 | 63 | 39.30% |
| ABNB241115C00170000 | 2024-06-17 11:19AM EDT | 170.00 | 6.67 | 6.15 | 6.75 | 0.00 | - | 9 | 93 | 38.45% |
| ABNB241115C00175000 | 2024-06-11 10:30AM EDT | 175.00 | 5.35 | 4.70 | 5.15 | 0.00 | - | 1 | 88 | 36.91% |
| ABNB241115C00180000 | 2024-06-17 1:35PM EDT | 180.00 | 4.35 | 3.95 | 4.10 | 0.00 | - | 3 | 367 | 36.43% |
| ABNB241115C00185000 | 2024-06-17 2:15PM EDT | 185.00 | 3.55 | 3.10 | 3.30 | 0.00 | - | 1 | 1,175 | 36.25% |
| ABNB241115C00190000 | 2024-06-14 11:10AM EDT | 190.00 | 2.03 | 2.39 | 2.80 | 0.00 | - | 2 | 10 | 36.76% |
| ABNB241115C00195000 | 2024-06-17 11:52AM EDT | 195.00 | 2.08 | 1.95 | 2.09 | 0.00 | - | 1 | 102 | 35.88% |
| ABNB241115C00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.71 | 1.54 | 1.65 | 0.00 | - | 20 | 87 | 35.72% |
| ABNB241115C00210000 | 2024-06-13 11:05AM EDT | 210.00 | 0.82 | 0.93 | 1.03 | 0.00 | - | 9 | 29 | 35.57% |
| ABNB241115C00220000 | 2024-06-17 9:31AM EDT | 220.00 | 0.58 | 0.47 | 0.97 | 0.00 | - | 60 | 121 | 38.53% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-06-17 3:50PM EDT | 75.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 2 | 2 | 50.44% |
| ABNB241115P00080000 | 2024-06-17 3:49PM EDT | 80.00 | 0.23 | 0.08 | 0.45 | 0.00 | - | 2 | 326 | 51.56% |
| ABNB241115P00085000 | 2024-06-17 3:48PM EDT | 85.00 | 0.31 | 0.12 | 0.52 | 0.00 | - | 2 | 435 | 48.29% |
| ABNB241115P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 0.42 | 0.17 | 0.63 | 0.00 | - | 2 | 18 | 45.56% |
| ABNB241115P00095000 | 2024-06-17 3:50PM EDT | 95.00 | 0.55 | 0.28 | 0.55 | 0.00 | - | 2 | 7 | 40.19% |
| ABNB241115P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 0.70 | 0.50 | 1.01 | 0.00 | - | 1 | 15 | 41.22% |
| ABNB241115P00105000 | 2024-06-18 2:35PM EDT | 105.00 | 1.07 | 1.02 | 1.09 | -0.18 | -14.40% | 1 | 65 | 37.66% |
| ABNB241115P00110000 | 2024-06-18 1:55PM EDT | 110.00 | 1.46 | 1.45 | 1.52 | +0.10 | +7.35% | 1 | 45 | 36.59% |
| ABNB241115P00115000 | 2024-06-18 9:59AM EDT | 115.00 | 1.98 | 2.04 | 2.12 | +0.06 | +3.13% | 2 | 28 | 35.76% |
| ABNB241115P00120000 | 2024-06-18 9:59AM EDT | 120.00 | 2.69 | 2.80 | 2.88 | -0.46 | -14.60% | 1 | 145 | 34.86% |
| ABNB241115P00125000 | 2024-06-18 2:28PM EDT | 125.00 | 3.83 | 3.75 | 3.90 | +0.23 | +6.39% | 1 | 166 | 34.21% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 130.00 | 5.05 | 5.00 | 5.15 | 0.00 | - | 4 | 137 | 33.51% |
| ABNB241115P00135000 | 2024-06-17 3:53PM EDT | 135.00 | 6.06 | 6.45 | 6.70 | 0.00 | - | 3 | 305 | 32.90% |
| ABNB241115P00140000 | 2024-06-17 10:28AM EDT | 140.00 | 7.60 | 8.30 | 8.55 | 0.00 | - | 2 | 1,097 | 32.30% |
| ABNB241115P00145000 | 2024-06-18 1:57PM EDT | 145.00 | 10.50 | 10.40 | 10.65 | +0.80 | +8.25% | 6 | 486 | 31.53% |
| ABNB241115P00150000 | 2024-06-18 1:18PM EDT | 150.00 | 12.72 | 12.65 | 13.10 | +0.75 | +6.27% | 2 | 242 | 30.82% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 17.00 | 15.65 | 15.90 | 0.00 | - | 1 | 22 | 30.18% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 18.25 | 19.55 | 0.00 | - | 13 | 40 | 31.01% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 25.60 | 26.25 | 0.00 | - | 14 | 2 | 28.45% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 33.65 | 34.55 | 0.00 | - | - | 14 | 27.61% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 42.35 | 43.45 | 0.00 | - | - | 0 | 25.87% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 47.05 | 48.45 | 0.00 | - | 5 | 1 | 27.83% |
