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
61 526,78 +1 494,82 (+2,49 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 67.10 | 54.95 | 56.25 | 0.00 | - | 5 | 6 | 204.59% |
| ABNB240524C00095000 | 2024-05-14 3:18PM EDT | 95.00 | 51.77 | 49.95 | 51.25 | 0.00 | - | 1 | 1 | 184.86% |
| ABNB240524C00100000 | 2024-05-10 9:30AM EDT | 100.00 | 48.00 | 44.95 | 46.25 | 0.00 | - | 10 | 10 | 166.02% |
| ABNB240524C00115000 | 2024-05-10 1:32PM EDT | 115.00 | 30.85 | 30.00 | 31.25 | 0.00 | - | 2 | 22 | 113.48% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 120.00 | 41.61 | 25.95 | 27.25 | 0.00 | - | 40 | 40 | 109.03% |
| ABNB240524C00125000 | 2024-05-17 3:24PM EDT | 125.00 | 21.24 | 20.45 | 21.35 | -11.23 | -34.59% | 1 | 1 | 66.02% |
| ABNB240524C00130000 | 2024-05-10 1:13PM EDT | 130.00 | 15.70 | 15.40 | 16.65 | 0.00 | - | 1 | 1 | 57.03% |
| ABNB240524C00135000 | 2024-05-17 12:09PM EDT | 135.00 | 11.88 | 10.50 | 11.45 | -0.32 | -2.62% | 1 | 9 | 52.73% |
| ABNB240524C00136000 | 2024-05-13 10:35AM EDT | 136.00 | 13.00 | 9.55 | 10.50 | 0.00 | - | 1 | 2 | 50.29% |
| ABNB240524C00137000 | 2024-05-17 12:29PM EDT | 137.00 | 9.83 | 8.65 | 9.30 | -1.35 | -12.08% | 1 | 6 | 42.51% |
| ABNB240524C00138000 | 2024-05-09 3:30PM EDT | 138.00 | 10.70 | 7.65 | 8.45 | 0.00 | - | 9 | 7 | 42.09% |
| ABNB240524C00140000 | 2024-05-16 11:34AM EDT | 140.00 | 5.90 | 5.10 | 6.50 | -1.75 | -22.88% | 8 | 55 | 35.60% |
| ABNB240524C00141000 | 2024-05-17 3:15PM EDT | 141.00 | 5.45 | 4.15 | 5.45 | -2.80 | -33.94% | 3 | 10 | 30.88% |
| ABNB240524C00142000 | 2024-05-17 3:46PM EDT | 142.00 | 4.48 | 4.35 | 4.55 | -1.42 | -24.07% | 13 | 9 | 28.52% |
| ABNB240524C00143000 | 2024-05-17 3:28PM EDT | 143.00 | 3.95 | 3.60 | 3.80 | -1.40 | -26.17% | 40 | 42 | 27.86% |
| ABNB240524C00144000 | 2024-05-17 3:10PM EDT | 144.00 | 3.30 | 2.94 | 3.15 | -1.25 | -27.47% | 9 | 62 | 27.76% |
| ABNB240524C00145000 | 2024-05-17 3:56PM EDT | 145.00 | 2.34 | 2.37 | 2.51 | -1.34 | -36.41% | 279 | 257 | 26.95% |
| ABNB240524C00146000 | 2024-05-17 3:58PM EDT | 146.00 | 1.92 | 1.87 | 1.98 | -1.13 | -37.05% | 221 | 567 | 26.64% |
| ABNB240524C00147000 | 2024-05-17 3:58PM EDT | 147.00 | 1.45 | 1.44 | 1.56 | -1.11 | -43.36% | 216 | 488 | 26.78% |
| ABNB240524C00148000 | 2024-05-17 3:59PM EDT | 148.00 | 1.15 | 1.09 | 1.22 | -0.89 | -43.63% | 182 | 253 | 27.05% |
| ABNB240524C00149000 | 2024-05-17 3:55PM EDT | 149.00 | 0.82 | 0.82 | 0.91 | -0.84 | -50.60% | 391 | 276 | 26.86% |
| ABNB240524C00150000 | 2024-05-17 3:54PM EDT | 150.00 | 0.61 | 0.56 | 0.70 | -0.74 | -54.81% | 230 | 628 | 27.30% |
| ABNB240524C00152500 | 2024-05-17 3:37PM EDT | 152.50 | 0.30 | 0.28 | 0.36 | -0.42 | -58.33% | 1,228 | 512 | 28.61% |
| ABNB240524C00155000 | 2024-05-17 3:55PM EDT | 155.00 | 0.16 | 0.13 | 0.18 | -0.25 | -60.98% | 410 | 268 | 29.83% |
| ABNB240524C00157500 | 2024-05-17 3:58PM EDT | 157.50 | 0.08 | 0.08 | 0.11 | -0.12 | -60.00% | 64 | 128 | 32.23% |
| ABNB240524C00160000 | 2024-05-17 3:56PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 73 | 319 | 34.67% |
| ABNB240524C00162500 | 2024-05-17 3:56PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 5 | 90 | 37.50% |
| ABNB240524C00165000 | 2024-05-16 12:55PM EDT | 165.00 | 0.07 | 0.02 | 0.16 | 0.00 | - | 8 | 120 | 50.39% |
| ABNB240524C00167500 | 2024-05-16 11:39AM EDT | 167.50 | 0.04 | 0.01 | 0.14 | -0.01 | -20.00% | 1 | 23 | 54.00% |
| ABNB240524C00170000 | 2024-05-16 3:30PM EDT | 170.00 | 0.04 | 0.01 | 0.12 | -0.06 | -60.00% | 7 | 117 | 51.95% |
| ABNB240524C00172500 | 2024-05-17 1:12PM EDT | 172.50 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 6 | 25 | 57.81% |
| ABNB240524C00175000 | 2024-05-15 2:49PM EDT | 175.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 120 | 61.33% |
| ABNB240524C00177500 | 2024-05-13 10:47AM EDT | 177.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 65.43% |
| ABNB240524C00180000 | 2024-05-16 2:18PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 237 | 54.69% |
| ABNB240524C00182500 | 2024-05-15 1:50PM EDT | 182.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 73.05% |
| ABNB240524C00185000 | 2024-05-17 3:42PM EDT | 185.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 2 | 62 | 74.61% |
| ABNB240524C00190000 | 2024-05-17 3:30PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 150 | 35 | 73.83% |
| ABNB240524C00195000 | 2024-05-17 1:11PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 30 | 156 | 80.47% |
| ABNB240524C00200000 | 2024-05-15 2:32PM EDT | 200.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 42 | 114 | 97.66% |
| ABNB240524C00205000 | 2024-05-09 10:20AM EDT | 205.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 104.30% |
| ABNB240524C00210000 | 2024-05-09 9:40AM EDT | 210.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 29 | 107.81% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-05-08 3:49PM EDT | 95.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 117.19% |
| ABNB240524P00100000 | 2024-05-13 12:23PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 70 | 122 | 112.89% |
| ABNB240524P00105000 | 2024-05-15 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 6 | 34 | 113.28% |
| ABNB240524P00110000 | 2024-05-16 11:29AM EDT | 110.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 35 | 87.89% |
| ABNB240524P00115000 | 2024-05-14 3:40PM EDT | 115.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 40 | 150 | 79.30% |
| ABNB240524P00120000 | 2024-05-13 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 6 | 304 | 66.80% |
| ABNB240524P00125000 | 2024-05-13 2:31PM EDT | 125.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 47 | 54.88% |
| ABNB240524P00128000 | 2024-05-13 9:58AM EDT | 128.00 | 0.06 | 0.01 | 0.58 | 0.00 | - | 1 | 1 | 60.16% |
| ABNB240524P00130000 | 2024-05-17 3:12PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 249 | 38.09% |
| ABNB240524P00133000 | 2024-05-15 12:07PM EDT | 133.00 | 0.09 | 0.02 | 0.70 | 0.00 | - | 15 | 59 | 57.52% |
| ABNB240524P00135000 | 2024-05-17 3:34PM EDT | 135.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 8 | 405 | 30.86% |
| ABNB240524P00136000 | 2024-05-17 2:26PM EDT | 136.00 | 0.10 | 0.05 | 0.24 | -0.08 | -44.44% | 27 | 25 | 34.96% |
| ABNB240524P00137000 | 2024-05-17 3:54PM EDT | 137.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 45 | 214 | 28.71% |
| ABNB240524P00138000 | 2024-05-17 3:49PM EDT | 138.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 200 | 144 | 27.15% |
| ABNB240524P00139000 | 2024-05-17 3:58PM EDT | 139.00 | 0.23 | 0.21 | 0.25 | +0.04 | +21.05% | 444 | 108 | 26.47% |
| ABNB240524P00140000 | 2024-05-17 3:49PM EDT | 140.00 | 0.37 | 0.31 | 0.35 | +0.09 | +32.14% | 119 | 467 | 25.93% |
| ABNB240524P00141000 | 2024-05-17 3:54PM EDT | 141.00 | 0.50 | 0.44 | 0.54 | +0.03 | +6.38% | 296 | 177 | 26.47% |
| ABNB240524P00142000 | 2024-05-17 3:54PM EDT | 142.00 | 0.72 | 0.62 | 0.72 | +0.18 | +33.33% | 93 | 393 | 25.83% |
| ABNB240524P00143000 | 2024-05-17 3:59PM EDT | 143.00 | 0.91 | 0.88 | 0.96 | +0.19 | +26.39% | 118 | 211 | 25.29% |
| ABNB240524P00144000 | 2024-05-17 3:59PM EDT | 144.00 | 1.25 | 1.19 | 1.29 | +0.26 | +26.26% | 1,198 | 112 | 25.15% |
| ABNB240524P00145000 | 2024-05-17 3:57PM EDT | 145.00 | 1.63 | 1.61 | 1.71 | +0.33 | +25.38% | 212 | 416 | 25.20% |
| ABNB240524P00146000 | 2024-05-17 3:53PM EDT | 146.00 | 2.21 | 2.09 | 2.19 | +0.56 | +33.94% | 554 | 89 | 25.03% |
| ABNB240524P00147000 | 2024-05-17 3:57PM EDT | 147.00 | 2.75 | 2.66 | 2.80 | +0.79 | +40.31% | 85 | 474 | 25.49% |
| ABNB240524P00148000 | 2024-05-17 3:32PM EDT | 148.00 | 3.47 | 3.25 | 3.50 | +0.90 | +35.02% | 28 | 114 | 26.25% |
| ABNB240524P00149000 | 2024-05-17 3:55PM EDT | 149.00 | 4.22 | 4.00 | 4.25 | +0.90 | +27.11% | 15 | 179 | 26.86% |
| ABNB240524P00150000 | 2024-05-17 3:51PM EDT | 150.00 | 5.00 | 4.75 | 5.00 | +1.25 | +33.33% | 66 | 176 | 26.64% |
| ABNB240524P00152500 | 2024-05-17 3:56PM EDT | 152.50 | 7.33 | 6.95 | 8.20 | +1.64 | +28.82% | 126 | 63 | 46.78% |
| ABNB240524P00155000 | 2024-05-17 1:44PM EDT | 155.00 | 9.34 | 8.70 | 9.75 | +1.37 | +17.19% | 27 | 260 | 36.72% |
| ABNB240524P00157500 | 2024-05-17 1:45PM EDT | 157.50 | 11.74 | 11.50 | 12.20 | +1.48 | +14.42% | 14 | 120 | 41.85% |
| ABNB240524P00160000 | 2024-05-17 3:11PM EDT | 160.00 | 13.93 | 13.70 | 14.75 | +0.91 | +6.99% | 4 | 128 | 49.51% |
| ABNB240524P00162500 | 2024-05-15 3:01PM EDT | 162.50 | 16.75 | 16.25 | 17.25 | 0.00 | - | 99 | 0 | 55.47% |
| ABNB240524P00165000 | 2024-05-15 3:01PM EDT | 165.00 | 19.25 | 18.75 | 19.70 | 0.00 | - | 99 | 25 | 59.38% |
| ABNB240524P00170000 | 2024-05-10 3:03PM EDT | 170.00 | 24.45 | 23.55 | 24.80 | 0.00 | - | 82 | 0 | 73.88% |
| ABNB240524P00175000 | 2024-05-06 10:07AM EDT | 175.00 | 16.35 | 28.80 | 30.15 | 0.00 | - | 1 | 0 | 67.19% |
| ABNB240524P00180000 | 2024-05-06 3:27PM EDT | 180.00 | 20.12 | 33.80 | 35.15 | 0.00 | - | 2 | 0 | 75.59% |
| ABNB240524P00185000 | 2024-05-15 3:42PM EDT | 185.00 | 39.10 | 38.85 | 40.15 | 0.00 | - | 2 | 2 | 85.74% |
