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
61 522,09 +1 415,04 (+2,35 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 91.00 | 89.30 | 93.25 | 0.00 | - | 3 | 21 | 65.25% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 104.29% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 105.96% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 114.31% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 80.00 | 90.19 | 74.40 | 76.10 | 0.00 | - | 20 | 31 | 58.66% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 56.10% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 86.85 | 66.30 | 69.40 | 0.00 | - | 1 | 48 | 56.20% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 86.05% |
| ABNB260116C00100000 | 2024-05-17 11:47AM EDT | 100.00 | 61.20 | 59.10 | 62.40 | -0.12 | -0.20% | 2 | 161 | 53.82% |
| ABNB260116C00105000 | 2024-05-17 12:19PM EDT | 105.00 | 58.00 | 56.00 | 58.05 | -1.92 | -3.20% | 1 | 39 | 52.12% |
| ABNB260116C00110000 | 2024-05-13 11:56AM EDT | 110.00 | 54.88 | 52.75 | 55.25 | 0.00 | - | 1 | 39 | 51.60% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 115.00 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 87.58% |
| ABNB260116C00120000 | 2024-05-16 12:07PM EDT | 120.00 | 47.82 | 46.50 | 47.35 | 0.00 | - | 1 | 93 | 49.07% |
| ABNB260116C00125000 | 2024-05-16 10:36AM EDT | 125.00 | 45.30 | 43.40 | 44.35 | 0.00 | - | 1 | 20 | 48.16% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 130.00 | 55.07 | 40.65 | 41.50 | 0.00 | - | 1 | 53 | 47.34% |
| ABNB260116C00135000 | 2024-05-15 12:35PM EDT | 135.00 | 38.27 | 38.00 | 38.85 | 0.00 | - | 10 | 82 | 46.68% |
| ABNB260116C00140000 | 2024-05-15 12:35PM EDT | 140.00 | 35.72 | 35.45 | 36.30 | 0.00 | - | 10 | 141 | 46.03% |
| ABNB260116C00145000 | 2024-05-15 12:03PM EDT | 145.00 | 33.55 | 31.60 | 33.95 | 0.00 | - | 1 | 135 | 45.53% |
| ABNB260116C00150000 | 2024-05-17 11:01AM EDT | 150.00 | 31.93 | 29.10 | 31.65 | +0.53 | +1.69% | 4 | 398 | 44.95% |
| ABNB260116C00155000 | 2024-05-17 1:36PM EDT | 155.00 | 29.50 | 27.10 | 29.50 | -0.50 | -1.67% | 12 | 319 | 44.45% |
| ABNB260116C00160000 | 2024-05-14 2:36PM EDT | 160.00 | 27.90 | 26.50 | 27.45 | 0.00 | - | 1 | 363 | 43.96% |
| ABNB260116C00165000 | 2024-05-17 11:28AM EDT | 165.00 | 25.71 | 24.55 | 25.50 | -0.29 | -1.12% | 2 | 1,148 | 43.47% |
| ABNB260116C00170000 | 2024-05-14 3:28PM EDT | 170.00 | 24.18 | 22.85 | 23.65 | 0.00 | - | 2 | 1,066 | 42.99% |
| ABNB260116C00175000 | 2024-05-15 11:30AM EDT | 175.00 | 21.41 | 21.05 | 21.90 | 0.00 | - | 1 | 72 | 42.53% |
| ABNB260116C00180000 | 2024-05-16 1:45PM EDT | 180.00 | 20.95 | 19.55 | 20.25 | 0.00 | - | 20 | 206 | 42.08% |
| ABNB260116C00185000 | 2024-05-15 11:29AM EDT | 185.00 | 18.31 | 18.05 | 18.75 | 0.00 | - | 22 | 342 | 41.71% |
| ABNB260116C00190000 | 2024-05-15 11:56AM EDT | 190.00 | 17.25 | 15.40 | 17.40 | 0.00 | - | 2 | 260 | 41.44% |
| ABNB260116C00195000 | 2024-05-15 10:39AM EDT | 195.00 | 15.63 | 15.40 | 17.25 | 0.00 | - | 4 | 566 | 42.72% |
| ABNB260116C00200000 | 2024-05-15 12:28PM EDT | 200.00 | 14.76 | 14.40 | 15.05 | 0.00 | - | 27 | 710 | 41.07% |
| ABNB260116C00210000 | 2024-05-17 12:54PM EDT | 210.00 | 12.80 | 12.10 | 12.80 | -1.70 | -11.72% | 1 | 347 | 40.44% |
| ABNB260116C00220000 | 2024-05-17 1:27PM EDT | 220.00 | 10.40 | 10.20 | 10.95 | -0.30 | -2.80% | 2 | 167 | 40.01% |
| ABNB260116C00230000 | 2024-05-09 2:36PM EDT | 230.00 | 9.15 | 8.60 | 9.35 | -1.30 | -12.44% | 1 | 126 | 39.62% |
| ABNB260116C00240000 | 2024-05-17 12:40PM EDT | 240.00 | 7.90 | 7.25 | 8.00 | -0.55 | -6.51% | 10 | 124 | 39.31% |
| ABNB260116C00250000 | 2024-05-17 12:08PM EDT | 250.00 | 6.60 | 6.15 | 6.85 | -0.35 | -5.04% | 2 | 390 | 39.04% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-05-17 3:11PM EDT | 60.00 | 1.25 | 1.10 | 1.35 | -0.25 | -16.67% | 2 | 988 | 44.26% |
| ABNB260116P00065000 | 2024-05-16 3:05PM EDT | 65.00 | 1.95 | 1.40 | 2.25 | 0.00 | - | 5 | 529 | 45.99% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 44.92% |
| ABNB260116P00075000 | 2024-05-10 10:48AM EDT | 75.00 | 2.86 | 1.46 | 2.96 | 0.00 | - | 10 | 52 | 42.02% |
| ABNB260116P00080000 | 2024-05-10 9:45AM EDT | 80.00 | 3.50 | 1.72 | 3.35 | 0.00 | - | 50 | 191 | 40.11% |
| ABNB260116P00085000 | 2024-05-08 2:05PM EDT | 85.00 | 3.95 | 2.81 | 4.05 | 0.00 | - | 1 | 30 | 39.16% |
| ABNB260116P00090000 | 2024-05-09 3:51PM EDT | 90.00 | 5.05 | 4.55 | 4.85 | 0.00 | - | 3 | 51 | 38.25% |
| ABNB260116P00095000 | 2024-05-16 3:23PM EDT | 95.00 | 5.55 | 5.40 | 5.80 | 0.00 | - | 10 | 96 | 37.49% |
| ABNB260116P00100000 | 2024-05-10 10:48AM EDT | 100.00 | 7.23 | 6.45 | 6.85 | 0.00 | - | 12 | 130 | 36.73% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 105.00 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 38.38% |
| ABNB260116P00110000 | 2024-05-15 3:13PM EDT | 110.00 | 9.20 | 8.95 | 9.45 | 0.00 | - | 28 | 91 | 35.49% |
| ABNB260116P00115000 | 2024-05-15 11:40AM EDT | 115.00 | 10.65 | 10.15 | 10.85 | 0.00 | - | 1 | 230 | 34.71% |
| ABNB260116P00120000 | 2024-05-15 11:38AM EDT | 120.00 | 12.25 | 11.15 | 12.50 | 0.00 | - | 2 | 226 | 34.14% |
| ABNB260116P00125000 | 2024-05-16 1:27PM EDT | 125.00 | 14.20 | 12.15 | 14.30 | 0.00 | - | 200 | 300 | 33.58% |
| ABNB260116P00130000 | 2024-05-16 11:49AM EDT | 130.00 | 15.50 | 15.15 | 16.15 | 0.00 | - | 1 | 590 | 32.88% |
| ABNB260116P00135000 | 2024-05-16 12:25PM EDT | 135.00 | 17.55 | 16.60 | 18.25 | 0.00 | - | 1 | 919 | 32.33% |
| ABNB260116P00140000 | 2024-05-15 3:07PM EDT | 140.00 | 20.00 | 19.75 | 20.45 | 0.00 | - | 1 | 611 | 31.72% |
| ABNB260116P00145000 | 2024-05-15 11:04AM EDT | 145.00 | 22.57 | 22.10 | 23.00 | 0.00 | - | 1 | 137 | 31.38% |
| ABNB260116P00150000 | 2024-05-17 12:57PM EDT | 150.00 | 24.65 | 23.75 | 25.25 | 0.00 | - | 1 | 201 | 30.43% |
| ABNB260116P00155000 | 2024-05-07 10:13AM EDT | 155.00 | 24.05 | 27.10 | 27.90 | 0.00 | - | 1 | 274 | 29.81% |
| ABNB260116P00160000 | 2024-05-15 1:37PM EDT | 160.00 | 30.15 | 29.10 | 30.85 | 0.00 | - | 2 | 146 | 29.39% |
| ABNB260116P00165000 | 2024-05-14 2:50PM EDT | 165.00 | 32.13 | 31.90 | 33.75 | 0.00 | - | 3 | 236 | 28.69% |
| ABNB260116P00170000 | 2024-05-17 9:58AM EDT | 170.00 | 35.60 | 36.00 | 36.80 | -1.60 | -4.30% | 2 | 1,071 | 27.99% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 27.49% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 180.00 | 37.25 | 40.55 | 43.55 | 0.00 | - | 7 | 272 | 26.84% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 185.00 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 18.47% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 14.80% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB260116P00200000 | 2024-05-16 10:04AM EDT | 200.00 | 57.10 | 57.25 | 58.60 | 0.00 | - | 3 | 6 | 24.20% |
| ABNB260116P00210000 | 2024-05-14 2:50PM EDT | 210.00 | 64.60 | 65.60 | 66.70 | 0.00 | - | 2 | 23 | 22.21% |
| ABNB260116P00250000 | 2024-05-16 3:01PM EDT | 250.00 | 101.75 | 102.35 | 106.85 | 0.00 | - | 104 | 45 | 29.55% |
