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
60 327,80 +229,98 (+0,38 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00070000 | 2024-05-09 9:31AM EDT | 70.00 | 91.50 | 85.70 | 89.80 | 0.00 | - | 1 | 9 | 58.31% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 89.71% |
| ABNB261218C00080000 | 2024-05-30 1:29PM EDT | 80.00 | 79.50 | 78.50 | 83.00 | 0.00 | - | 1 | 27 | 56.42% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 84.08% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 90.00 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 89.16% |
| ABNB261218C00095000 | 2024-06-04 1:35PM EDT | 95.00 | 70.23 | 69.40 | 72.40 | 0.00 | - | 4 | 27 | 53.87% |
| ABNB261218C00100000 | 2024-06-13 9:52AM EDT | 100.00 | 65.11 | 64.70 | 68.20 | 0.00 | - | 1 | 34 | 50.96% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 66.53% |
| ABNB261218C00110000 | 2024-05-21 10:53AM EDT | 110.00 | 60.30 | 59.80 | 61.85 | 0.00 | - | 2 | 3 | 50.16% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 115.00 | 58.30 | 55.80 | 59.95 | 0.00 | - | 2 | 6 | 52.25% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 120.00 | 56.79 | 53.00 | 55.85 | 0.00 | - | 2 | 44 | 49.74% |
| ABNB261218C00125000 | 2024-06-06 9:38AM EDT | 125.00 | 50.90 | 49.75 | 54.05 | 0.00 | - | 2 | 8 | 50.24% |
| ABNB261218C00130000 | 2024-06-12 1:23PM EDT | 130.00 | 51.08 | 48.55 | 50.50 | 0.00 | - | 4 | 26 | 48.39% |
| ABNB261218C00135000 | 2024-06-05 3:44PM EDT | 135.00 | 46.19 | 46.15 | 47.75 | 0.00 | - | 1 | 67 | 47.50% |
| ABNB261218C00140000 | 2024-06-18 9:32AM EDT | 140.00 | 46.00 | 43.60 | 45.35 | +0.73 | +1.61% | 1 | 34 | 46.95% |
| ABNB261218C00145000 | 2024-06-17 1:44PM EDT | 145.00 | 43.75 | 41.30 | 42.95 | 0.00 | - | 1 | 44 | 46.33% |
| ABNB261218C00150000 | 2024-06-13 11:42AM EDT | 150.00 | 38.88 | 39.10 | 40.75 | 0.00 | - | 1 | 420 | 45.85% |
| ABNB261218C00155000 | 2024-05-10 9:34AM EDT | 155.00 | 40.60 | 37.10 | 38.70 | 0.00 | - | 1 | 32 | 45.46% |
| ABNB261218C00160000 | 2024-06-14 11:59AM EDT | 160.00 | 33.90 | 34.80 | 36.70 | 0.00 | - | 4 | 62 | 45.05% |
| ABNB261218C00165000 | 2024-06-10 12:50PM EDT | 165.00 | 34.15 | 32.95 | 34.60 | 0.00 | - | 3 | 24 | 44.45% |
| ABNB261218C00170000 | 2024-06-18 10:12AM EDT | 170.00 | 32.71 | 29.00 | 32.70 | +0.04 | +0.12% | 4 | 42 | 44.00% |
| ABNB261218C00175000 | 2024-06-06 12:57PM EDT | 175.00 | 31.00 | 29.35 | 30.95 | 0.00 | - | 3 | 28 | 43.63% |
| ABNB261218C00180000 | 2024-06-05 11:23AM EDT | 180.00 | 28.30 | 27.50 | 29.25 | 0.00 | - | 1 | 51 | 43.25% |
| ABNB261218C00190000 | 2024-06-12 2:30PM EDT | 190.00 | 26.52 | 24.35 | 26.10 | 0.00 | - | 2 | 124 | 42.55% |
| ABNB261218C00195000 | 2024-05-23 1:36PM EDT | 195.00 | 23.49 | 22.80 | 24.95 | 0.00 | - | 2 | 3 | 42.56% |
| ABNB261218C00200000 | 2024-06-17 1:19PM EDT | 200.00 | 23.10 | 21.75 | 23.70 | 0.00 | - | 10 | 549 | 42.40% |
| ABNB261218C00210000 | 2024-06-17 2:36PM EDT | 210.00 | 21.00 | 19.15 | 20.75 | 0.00 | - | 183 | 211 | 41.40% |
| ABNB261218C00220000 | 2024-06-18 10:12AM EDT | 220.00 | 18.21 | 16.90 | 18.45 | -0.16 | -0.87% | 3 | 160 | 40.87% |
| ABNB261218C00230000 | 2024-06-04 2:30PM EDT | 230.00 | 16.40 | 15.00 | 16.45 | 0.00 | - | 36 | 26 | 40.45% |
| ABNB261218C00240000 | 2024-06-14 10:09AM EDT | 240.00 | 13.25 | 13.05 | 14.65 | 0.00 | - | 2 | 136 | 40.06% |
| ABNB261218C00250000 | 2024-06-17 1:59PM EDT | 250.00 | 12.80 | 11.60 | 13.00 | 0.00 | - | 2 | 56 | 39.65% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00070000 | 2024-06-17 2:36PM EDT | 70.00 | 3.19 | 3.10 | 3.55 | 0.00 | - | 4 | 73 | 39.64% |
| ABNB261218P00075000 | 2024-05-28 10:41AM EDT | 75.00 | 4.30 | 1.63 | 4.45 | 0.00 | - | 2 | 32 | 39.26% |
| ABNB261218P00080000 | 2024-06-11 3:04PM EDT | 80.00 | 4.79 | 2.18 | 5.35 | 0.00 | - | 1 | 177 | 38.58% |
| ABNB261218P00085000 | 2024-05-28 2:35PM EDT | 85.00 | 6.20 | 4.15 | 6.50 | 0.00 | - | 4 | 4 | 38.25% |
| ABNB261218P00090000 | 2024-06-17 9:49AM EDT | 90.00 | 6.40 | 5.20 | 7.05 | 0.00 | - | 1 | 35 | 36.44% |
| ABNB261218P00095000 | 2024-05-31 3:52PM EDT | 95.00 | 8.00 | 6.50 | 8.25 | 0.00 | - | 2 | 211 | 35.86% |
| ABNB261218P00100000 | 2024-06-06 2:05PM EDT | 100.00 | 9.09 | 7.85 | 9.45 | 0.00 | - | 4 | 160 | 35.10% |
| ABNB261218P00105000 | 2024-06-18 2:45PM EDT | 105.00 | 9.65 | 9.15 | 11.25 | -1.05 | -9.81% | 6 | 11 | 35.15% |
| ABNB261218P00110000 | 2024-06-14 12:09PM EDT | 110.00 | 12.25 | 10.70 | 12.70 | 0.00 | - | 3 | 32 | 34.44% |
| ABNB261218P00115000 | 2024-06-05 12:29PM EDT | 115.00 | 13.45 | 12.50 | 14.10 | 0.00 | - | 1 | 18 | 33.51% |
| ABNB261218P00120000 | 2024-06-17 9:35AM EDT | 120.00 | 17.50 | 13.95 | 15.70 | 0.00 | - | 1 | 8 | 32.74% |
| ABNB261218P00125000 | 2024-06-05 11:45AM EDT | 125.00 | 17.20 | 16.15 | 17.85 | 0.00 | - | 2 | 36 | 32.54% |
| ABNB261218P00130000 | 2024-05-24 10:08AM EDT | 130.00 | 21.15 | 17.90 | 19.55 | 0.00 | - | 10 | 32 | 31.63% |
| ABNB261218P00135000 | 2024-05-20 10:17AM EDT | 135.00 | 22.67 | 20.20 | 21.75 | 0.00 | - | 10 | 62 | 31.19% |
| ABNB261218P00140000 | 2024-05-24 12:04PM EDT | 140.00 | 24.65 | 22.10 | 23.75 | 0.00 | - | 20 | 73 | 30.37% |
| ABNB261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 24.60 | 24.65 | 26.00 | -0.72 | -2.84% | 1 | 36 | 29.72% |
| ABNB261218P00150000 | 2024-06-13 11:18AM EDT | 150.00 | 28.55 | 27.15 | 28.55 | 0.00 | - | 1 | 37 | 29.26% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 155.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 31.81% |
| ABNB261218P00160000 | 2024-06-13 9:41AM EDT | 160.00 | 33.56 | 32.10 | 34.10 | 0.00 | - | 4 | 33 | 28.42% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 165.00 | 34.20 | 35.55 | 37.40 | 0.00 | - | 10 | 14 | 28.36% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 26.00% |
| ABNB261218P00175000 | 2024-05-24 10:47AM EDT | 175.00 | 43.55 | 41.05 | 42.40 | 0.00 | - | 10 | 1 | 26.10% |
| ABNB261218P00180000 | 2024-05-24 10:47AM EDT | 180.00 | 46.82 | 43.85 | 46.10 | 0.00 | - | 10 | 10 | 26.08% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 185.00 | 45.50 | 48.55 | 50.20 | 0.00 | - | - | 25 | 26.39% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 190.00 | 53.83 | 50.05 | 53.15 | 0.00 | - | 2 | 2 | 25.25% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 200.00 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 17.97% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 220.00 | 76.00 | 72.95 | 77.15 | 0.00 | - | 3 | 5 | 23.11% |
