La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 951,78 -222,34 (-0,36 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.13 | 74.45 | 77.30 | -2.87 | -3.63% | 1 | 1 | 400.98% |
| ABNB240426C00095000 | 2024-04-17 9:45AM EDT | 95.00 | 63.42 | 64.55 | 67.60 | 0.00 | - | 1 | 0 | 224.61% |
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 105.00 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 264.45% |
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 38.71 | 40.45 | 41.45 | 0.00 | - | 1 | 1 | 50.00% |
| ABNB240426C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 34.04 | 35.25 | 37.40 | 0.00 | - | 1 | 4 | 141.31% |
| ABNB240426C00130000 | 2024-04-23 1:35PM EDT | 130.00 | 30.42 | 30.55 | 31.45 | +5.08 | +20.05% | 2 | 3 | 89.06% |
| ABNB240426C00135000 | 2024-04-19 12:32PM EDT | 135.00 | 21.60 | 25.15 | 26.85 | 0.00 | - | 1 | 18 | 75.00% |
| ABNB240426C00136000 | 2024-04-16 10:11AM EDT | 136.00 | 20.81 | 24.40 | 26.65 | 0.00 | - | - | 3 | 111.52% |
| ABNB240426C00138000 | 2024-04-19 3:22PM EDT | 138.00 | 17.50 | 22.65 | 24.25 | 0.00 | - | 1 | 1 | 100.49% |
| ABNB240426C00139000 | 2024-04-22 11:47AM EDT | 139.00 | 15.92 | 19.70 | 22.45 | 0.00 | - | 5 | 12 | 96.78% |
| ABNB240426C00140000 | 2024-04-22 3:20PM EDT | 140.00 | 19.50 | 20.70 | 21.40 | +3.05 | +18.54% | 2 | 19 | 67.77% |
| ABNB240426C00145000 | 2024-04-19 2:51PM EDT | 145.00 | 10.75 | 15.65 | 17.25 | 0.00 | - | 1 | 13 | 74.51% |
| ABNB240426C00146000 | 2024-04-19 9:32AM EDT | 146.00 | 13.60 | 12.85 | 15.45 | 0.00 | - | 2 | 4 | 70.80% |
| ABNB240426C00147000 | 2024-04-22 11:01AM EDT | 147.00 | 10.45 | 13.75 | 14.55 | +2.35 | +29.01% | 1 | 9 | 54.00% |
| ABNB240426C00149000 | 2024-04-22 11:01AM EDT | 149.00 | 6.45 | 11.75 | 12.40 | 0.00 | - | 43 | 45 | 57.81% |
| ABNB240426C00150000 | 2024-04-23 2:59PM EDT | 150.00 | 11.15 | 10.80 | 11.70 | +4.65 | +71.54% | 11 | 52 | 63.04% |
| ABNB240426C00152500 | 2024-04-23 12:42PM EDT | 152.50 | 7.80 | 8.45 | 9.85 | +2.55 | +48.57% | 72 | 85 | 51.42% |
| ABNB240426C00155000 | 2024-04-23 3:58PM EDT | 155.00 | 6.40 | 5.35 | 7.50 | +3.05 | +91.04% | 69 | 460 | 57.74% |
| ABNB240426C00157500 | 2024-04-23 3:50PM EDT | 157.50 | 4.20 | 4.30 | 4.65 | +2.01 | +91.78% | 289 | 845 | 38.57% |
| ABNB240426C00160000 | 2024-04-23 3:59PM EDT | 160.00 | 2.80 | 2.75 | 2.84 | +1.61 | +135.29% | 560 | 461 | 34.84% |
| ABNB240426C00162500 | 2024-04-23 3:59PM EDT | 162.50 | 1.62 | 1.54 | 1.63 | +1.02 | +170.00% | 305 | 1,016 | 34.40% |
| ABNB240426C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 0.82 | 0.79 | 0.85 | +0.54 | +192.86% | 2,287 | 2,559 | 34.35% |
| ABNB240426C00167500 | 2024-04-23 3:55PM EDT | 167.50 | 0.39 | 0.36 | 0.43 | +0.24 | +160.00% | 173 | 1,429 | 35.21% |
| ABNB240426C00170000 | 2024-04-23 3:55PM EDT | 170.00 | 0.18 | 0.17 | 0.20 | +0.11 | +157.14% | 181 | 740 | 35.84% |
| ABNB240426C00172500 | 2024-04-23 3:46PM EDT | 172.50 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 60 | 662 | 37.40% |
| ABNB240426C00175000 | 2024-04-23 3:58PM EDT | 175.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 24 | 300 | 38.87% |
| ABNB240426C00177500 | 2024-04-23 2:28PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 76 | 173 | 41.41% |
| ABNB240426C00180000 | 2024-04-23 3:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 242 | 40.63% |
| ABNB240426C00182500 | 2024-04-18 2:03PM EDT | 182.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 7 | 165 | 51.17% |
| ABNB240426C00185000 | 2024-04-22 10:56AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 50.00% |
| ABNB240426C00187500 | 2024-04-17 9:30AM EDT | 187.50 | 0.41 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 56.25% |
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 190.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 6 | 17 | 60.16% |
| ABNB240426C00192500 | 2024-04-09 12:52PM EDT | 192.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 64.84% |
| ABNB240426C00195000 | 2024-04-10 10:32AM EDT | 195.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 68.75% |
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 200.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 68.75% |
| ABNB240426C00205000 | 2024-03-21 2:40PM EDT | 205.00 | 0.35 | 0.00 | 0.18 | 0.00 | - | - | 10 | 103.91% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00085000 | 2024-03-28 2:04PM EDT | 85.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 105.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 178.13% |
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 110.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 14 | 142.97% |
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 115.00 | 0.39 | 0.00 | 0.03 | 0.00 | - | 10 | 9 | 117.19% |
| ABNB240426P00120000 | 2024-04-22 10:38AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 20 | 103.13% |
| ABNB240426P00125000 | 2024-04-19 3:04PM EDT | 125.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 500 | 523 | 98.83% |
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 105 | 192 | 86.33% |
| ABNB240426P00133000 | 2024-04-18 9:30AM EDT | 133.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 4 | 69.53% |
| ABNB240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 22 | 67.19% |
| ABNB240426P00135000 | 2024-04-22 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 184 | 57.81% |
| ABNB240426P00136000 | 2024-04-22 9:59AM EDT | 136.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 62.50% |
| ABNB240426P00137000 | 2024-04-19 10:42AM EDT | 137.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 60.16% |
| ABNB240426P00139000 | 2024-04-22 12:19PM EDT | 139.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 29 | 44 | 54.69% |
| ABNB240426P00140000 | 2024-04-23 3:53PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 64 | 910 | 54.69% |
| ABNB240426P00141000 | 2024-04-22 2:48PM EDT | 141.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2 | 265 | 53.13% |
| ABNB240426P00142000 | 2024-04-23 10:17AM EDT | 142.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 129 | 51.95% |
| ABNB240426P00143000 | 2024-04-22 1:20PM EDT | 143.00 | 0.14 | 0.02 | 0.04 | 0.00 | - | 285 | 290 | 51.37% |
| ABNB240426P00144000 | 2024-04-23 3:27PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 5 | 204 | 48.83% |
| ABNB240426P00145000 | 2024-04-23 1:50PM EDT | 145.00 | 0.04 | 0.02 | 0.21 | -0.12 | -75.00% | 64 | 1,037 | 54.49% |
| ABNB240426P00146000 | 2024-04-23 1:50PM EDT | 146.00 | 0.06 | 0.02 | 0.05 | -0.18 | -75.00% | 22 | 77 | 44.92% |
| ABNB240426P00147000 | 2024-04-22 1:33PM EDT | 147.00 | 0.33 | 0.02 | 0.06 | 0.00 | - | 34 | 82 | 43.36% |
| ABNB240426P00148000 | 2024-04-23 3:06PM EDT | 148.00 | 0.02 | 0.03 | 0.15 | -0.35 | -94.59% | 36 | 164 | 47.85% |
| ABNB240426P00149000 | 2024-04-23 3:08PM EDT | 149.00 | 0.10 | 0.04 | 0.11 | -0.36 | -78.26% | 339 | 292 | 42.09% |
| ABNB240426P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 0.10 | 0.10 | 0.11 | -0.53 | -84.13% | 404 | 1,621 | 39.06% |
| ABNB240426P00152500 | 2024-04-23 3:46PM EDT | 152.50 | 0.18 | 0.20 | 0.24 | -0.99 | -84.62% | 152 | 647 | 37.55% |
| ABNB240426P00155000 | 2024-04-23 3:56PM EDT | 155.00 | 0.43 | 0.41 | 0.49 | -1.45 | -77.13% | 894 | 594 | 35.84% |
| ABNB240426P00157500 | 2024-04-23 3:59PM EDT | 157.50 | 0.89 | 0.86 | 0.95 | -2.29 | -72.01% | 443 | 979 | 34.13% |
| ABNB240426P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 1.77 | 1.73 | 1.80 | -2.93 | -62.34% | 586 | 335 | 33.47% |
| ABNB240426P00162500 | 2024-04-23 3:39PM EDT | 162.50 | 3.40 | 3.00 | 3.10 | -3.31 | -49.33% | 51 | 169 | 33.18% |
| ABNB240426P00165000 | 2024-04-23 1:43PM EDT | 165.00 | 5.25 | 4.65 | 4.95 | -3.95 | -42.93% | 25 | 141 | 35.28% |
| ABNB240426P00167500 | 2024-04-23 1:55PM EDT | 167.50 | 6.95 | 5.85 | 7.95 | -4.56 | -39.62% | 8 | 42 | 55.62% |
| ABNB240426P00170000 | 2024-04-22 11:01AM EDT | 170.00 | 15.96 | 8.80 | 10.40 | 0.00 | - | 8 | 12 | 65.14% |
| ABNB240426P00172500 | 2024-03-08 3:18PM EDT | 172.50 | 12.45 | 11.40 | 12.20 | 0.00 | - | 1 | 1 | 58.30% |
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 175.00 | 18.65 | 12.65 | 15.25 | 0.00 | - | 67 | 0 | 80.66% |
| ABNB240426P00180000 | 2024-04-22 3:54PM EDT | 180.00 | 23.65 | 17.90 | 20.00 | 0.00 | - | 14 | 0 | 90.77% |
| ABNB240426P00190000 | 2024-04-18 1:26PM EDT | 190.00 | 30.10 | 27.85 | 30.35 | 0.00 | - | 4 | 2 | 69.53% |
| ABNB240426P00192500 | 2024-04-17 3:49PM EDT | 192.50 | 34.38 | 30.25 | 32.25 | 0.00 | - | - | 0 | 117.48% |
| ABNB240426P00225000 | 2024-04-11 10:11AM EDT | 225.00 | 63.90 | 62.70 | 64.65 | 0.00 | - | - | 0 | 183.59% |
