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
61 504,95 +1 384,83 (+2,30 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 60.85 | 61.65 | 0.00 | - | - | 1 | 56.61% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 58.36% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 106.05% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 48.45 | 49.20 | 0.00 | - | 6 | 16 | 50.97% |
| ABNB250321C00110000 | 2024-05-17 1:57PM EDT | 110.00 | 45.05 | 44.45 | 45.25 | -2.13 | -4.51% | 2 | 14 | 50.25% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 49.49% |
| ABNB250321C00120000 | 2024-05-15 10:44AM EDT | 120.00 | 37.32 | 37.15 | 38.60 | 0.00 | - | 1 | 32 | 48.99% |
| ABNB250321C00125000 | 2024-05-14 10:37AM EDT | 125.00 | 35.50 | 33.75 | 35.00 | 0.00 | - | 5 | 14 | 47.27% |
| ABNB250321C00130000 | 2024-05-16 2:59PM EDT | 130.00 | 32.00 | 30.60 | 31.85 | 0.00 | - | 1 | 34 | 46.28% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 29.45 | 27.60 | 28.85 | 0.00 | - | 2 | 13 | 45.31% |
| ABNB250321C00140000 | 2024-05-13 3:56PM EDT | 140.00 | 27.65 | 24.90 | 25.45 | 0.00 | - | 1 | 7 | 43.28% |
| ABNB250321C00145000 | 2024-05-16 3:50PM EDT | 145.00 | 23.60 | 22.30 | 24.70 | 0.00 | - | 6 | 94 | 46.09% |
| ABNB250321C00150000 | 2024-05-16 10:08AM EDT | 150.00 | 20.85 | 19.90 | 20.90 | 0.00 | - | 1 | 30 | 42.73% |
| ABNB250321C00155000 | 2024-05-14 2:28PM EDT | 155.00 | 18.55 | 17.70 | 18.60 | 0.00 | - | 43 | 58 | 41.96% |
| ABNB250321C00160000 | 2024-05-17 12:45PM EDT | 160.00 | 16.26 | 15.75 | 16.10 | -0.49 | -2.93% | 5 | 222 | 40.51% |
| ABNB250321C00165000 | 2024-05-17 3:27PM EDT | 165.00 | 14.00 | 14.05 | 14.25 | -0.60 | -4.11% | 14 | 333 | 40.00% |
| ABNB250321C00170000 | 2024-05-17 3:28PM EDT | 170.00 | 12.60 | 12.40 | 12.60 | -1.42 | -10.13% | 18 | 52 | 39.58% |
| ABNB250321C00175000 | 2024-05-16 12:44PM EDT | 175.00 | 11.65 | 10.80 | 11.10 | 0.00 | - | 75 | 747 | 39.17% |
| ABNB250321C00180000 | 2024-05-09 12:39PM EDT | 180.00 | 10.83 | 9.45 | 9.75 | 0.00 | - | 16 | 300 | 38.80% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 185.00 | 20.95 | 8.55 | 9.35 | 0.00 | - | 7 | 60 | 40.15% |
| ABNB250321C00190000 | 2024-05-15 12:27PM EDT | 190.00 | 7.45 | 6.05 | 7.50 | 0.00 | - | 1 | 154 | 38.21% |
| ABNB250321C00195000 | 2024-05-15 9:34AM EDT | 195.00 | 6.80 | 6.20 | 6.65 | 0.00 | - | 1 | 95 | 38.16% |
| ABNB250321C00200000 | 2024-05-17 9:31AM EDT | 200.00 | 5.80 | 5.30 | 5.70 | +0.03 | +0.52% | 6 | 124 | 37.65% |
| ABNB250321C00210000 | 2024-05-14 12:21PM EDT | 210.00 | 4.91 | 2.87 | 4.30 | 0.00 | - | 1 | 62 | 37.18% |
| ABNB250321C00220000 | 2024-05-17 11:22AM EDT | 220.00 | 3.32 | 1.85 | 3.25 | -0.13 | -3.77% | 1 | 124 | 36.87% |
| ABNB250321C00230000 | 2024-05-15 2:34PM EDT | 230.00 | 2.45 | 1.50 | 2.46 | 0.00 | - | 21 | 49 | 36.65% |
| ABNB250321C00240000 | 2024-05-16 1:08PM EDT | 240.00 | 1.84 | 1.11 | 2.67 | -0.16 | -8.00% | 1 | 186 | 39.80% |
| ABNB250321C00250000 | 2024-05-17 1:56PM EDT | 250.00 | 1.36 | 0.88 | 2.36 | +0.01 | +0.74% | 8 | 352 | 40.78% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00080000 | 2024-05-16 12:35PM EDT | 80.00 | 1.00 | 0.02 | 1.04 | 0.00 | - | 9 | 8 | 41.79% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 85.00 | 1.41 | 0.00 | 3.40 | 0.00 | - | 2 | 13 | 52.06% |
| ABNB250321P00090000 | 2024-05-15 1:35PM EDT | 90.00 | 1.73 | 1.05 | 2.71 | 0.00 | - | 1 | 12 | 44.51% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 2.30 | 1.35 | 2.79 | 0.00 | - | 20 | 32 | 40.94% |
| ABNB250321P00100000 | 2024-05-10 2:37PM EDT | 100.00 | 3.05 | 2.66 | 2.93 | 0.00 | - | 1 | 31 | 37.75% |
| ABNB250321P00105000 | 2024-05-14 1:36PM EDT | 105.00 | 3.60 | 2.16 | 3.70 | 0.00 | - | 2 | 64 | 36.93% |
| ABNB250321P00110000 | 2024-05-17 2:03PM EDT | 110.00 | 4.35 | 3.50 | 4.65 | -0.05 | -1.14% | 2 | 203 | 36.25% |
| ABNB250321P00115000 | 2024-05-17 2:03PM EDT | 115.00 | 5.40 | 4.80 | 5.75 | +0.15 | +2.86% | 2 | 125 | 35.54% |
| ABNB250321P00120000 | 2024-05-16 10:15AM EDT | 120.00 | 6.45 | 6.25 | 7.80 | 0.00 | - | 2 | 159 | 36.78% |
| ABNB250321P00125000 | 2024-05-14 1:09PM EDT | 125.00 | 7.95 | 7.20 | 8.55 | 0.00 | - | 16 | 205 | 34.31% |
| ABNB250321P00130000 | 2024-05-16 12:41PM EDT | 130.00 | 9.55 | 9.15 | 9.95 | 0.00 | - | 487 | 604 | 33.08% |
| ABNB250321P00135000 | 2024-05-16 1:47PM EDT | 135.00 | 11.17 | 10.60 | 11.80 | 0.00 | - | 1 | 450 | 32.40% |
| ABNB250321P00140000 | 2024-05-07 3:50PM EDT | 140.00 | 11.70 | 12.75 | 13.85 | 0.00 | - | 506 | 434 | 31.70% |
| ABNB250321P00145000 | 2024-05-16 11:40AM EDT | 145.00 | 15.15 | 15.15 | 16.15 | 0.00 | - | 1 | 409 | 31.06% |
| ABNB250321P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 18.50 | 18.45 | 18.75 | +0.80 | +4.52% | 98 | 36 | 30.55% |
| ABNB250321P00155000 | 2024-05-17 3:56PM EDT | 155.00 | 21.25 | 21.10 | 21.45 | +0.20 | +0.95% | 126 | 18 | 29.81% |
| ABNB250321P00160000 | 2024-05-09 12:56PM EDT | 160.00 | 23.90 | 22.00 | 24.40 | 0.00 | - | 103 | 351 | 29.11% |
| ABNB250321P00165000 | 2024-05-15 3:28PM EDT | 165.00 | 27.05 | 26.25 | 28.50 | 0.00 | - | 3 | 227 | 30.23% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 25.55 | 29.60 | 31.30 | 0.00 | - | 38 | 102 | 28.38% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 175.00 | 28.85 | 33.45 | 35.00 | 0.00 | - | 3 | 390 | 27.92% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 180.00 | 38.47 | 37.00 | 38.90 | 0.00 | - | 2 | 118 | 27.50% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
