La bourse est fermée
Dow Jones
39 828,41 +21,64 (+0,05 %) Nasdaq
16 807,00 +12,12 (+0,07 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 269,47 +1 405,62 (+2,24 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:40PM EDT. Marché ouvert.
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 | 293.55% |
| ABNB240524C00095000 | 2024-05-14 3:18PM EDT | 95.00 | 51.77 | 49.05 | 50.45 | 0.00 | - | 1 | 1 | 172.27% |
| ABNB240524C00100000 | 2024-05-10 9:30AM EDT | 100.00 | 48.00 | 43.65 | 46.25 | 0.00 | - | 10 | 10 | 187.11% |
| ABNB240524C00115000 | 2024-05-10 1:32PM EDT | 115.00 | 30.85 | 28.80 | 29.95 | 0.00 | - | 2 | 22 | 125.00% |
| ABNB240524C00120000 | 2024-05-20 12:07PM EDT | 120.00 | 26.30 | 24.25 | 24.85 | 0.00 | - | 2 | 41 | 96.88% |
| ABNB240524C00125000 | 2024-05-17 3:24PM EDT | 125.00 | 21.24 | 17.95 | 21.35 | 0.00 | - | 1 | 2 | 140.67% |
| ABNB240524C00128000 | 2024-05-15 9:50AM EDT | 128.00 | 18.25 | 16.45 | 16.80 | 0.00 | - | - | 5 | 63.87% |
| ABNB240524C00130000 | 2024-05-10 1:13PM EDT | 130.00 | 15.70 | 14.40 | 14.95 | 0.00 | - | 1 | 1 | 67.19% |
| ABNB240524C00134000 | 2024-05-17 11:07AM EDT | 134.00 | 12.96 | 9.35 | 12.40 | 0.00 | - | 2 | 2 | 94.29% |
| ABNB240524C00135000 | 2024-05-17 12:09PM EDT | 135.00 | 11.88 | 9.45 | 9.90 | 0.00 | - | 1 | 10 | 45.70% |
| ABNB240524C00136000 | 2024-05-13 10:35AM EDT | 136.00 | 13.00 | 8.20 | 8.95 | 0.00 | - | 1 | 2 | 44.04% |
| ABNB240524C00137000 | 2024-05-17 12:29PM EDT | 137.00 | 9.83 | 5.95 | 8.40 | 0.00 | - | 1 | 7 | 54.30% |
| ABNB240524C00138000 | 2024-05-09 3:30PM EDT | 138.00 | 10.70 | 6.40 | 6.95 | 0.00 | - | 9 | 7 | 36.13% |
| ABNB240524C00139000 | 2024-05-21 12:40PM EDT | 139.00 | 5.80 | 5.45 | 6.00 | -1.85 | -24.18% | 1 | 1 | 33.69% |
| ABNB240524C00140000 | 2024-05-21 1:20PM EDT | 140.00 | 4.80 | 4.75 | 4.95 | -1.55 | -24.41% | 10 | 57 | 27.88% |
| ABNB240524C00141000 | 2024-05-21 11:52AM EDT | 141.00 | 4.15 | 3.90 | 4.05 | -0.85 | -17.00% | 2 | 12 | 26.32% |
| ABNB240524C00142000 | 2024-05-21 1:07PM EDT | 142.00 | 3.15 | 3.05 | 3.20 | -1.50 | -32.26% | 2 | 23 | 24.95% |
| ABNB240524C00143000 | 2024-05-21 12:38PM EDT | 143.00 | 2.52 | 2.38 | 2.45 | -1.45 | -36.52% | 31 | 70 | 24.27% |
| ABNB240524C00144000 | 2024-05-21 1:11PM EDT | 144.00 | 1.78 | 1.76 | 1.85 | -1.37 | -43.49% | 108 | 62 | 24.63% |
| ABNB240524C00145000 | 2024-05-21 1:23PM EDT | 145.00 | 1.30 | 1.27 | 1.31 | -1.25 | -49.02% | 89 | 403 | 24.22% |
| ABNB240524C00146000 | 2024-05-21 1:16PM EDT | 146.00 | 0.85 | 0.88 | 0.92 | -1.06 | -55.50% | 333 | 750 | 24.51% |
| ABNB240524C00147000 | 2024-05-21 1:03PM EDT | 147.00 | 0.64 | 0.58 | 0.64 | -0.86 | -57.33% | 131 | 571 | 25.10% |
| ABNB240524C00148000 | 2024-05-21 1:21PM EDT | 148.00 | 0.40 | 0.38 | 0.42 | -0.65 | -61.90% | 123 | 345 | 25.29% |
| ABNB240524C00149000 | 2024-05-21 1:20PM EDT | 149.00 | 0.25 | 0.24 | 0.28 | -0.44 | -63.77% | 190 | 435 | 25.88% |
| ABNB240524C00150000 | 2024-05-21 1:15PM EDT | 150.00 | 0.17 | 0.16 | 0.19 | -0.35 | -67.31% | 752 | 796 | 26.66% |
| ABNB240524C00152500 | 2024-05-21 1:10PM EDT | 152.50 | 0.07 | 0.05 | 0.09 | -0.15 | -65.22% | 1,606 | 1,308 | 29.98% |
| ABNB240524C00155000 | 2024-05-21 12:41PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 285 | 691 | 32.42% |
| ABNB240524C00157500 | 2024-05-21 1:21PM EDT | 157.50 | 0.02 | 0.02 | 0.04 | -0.03 | -42.86% | 12 | 181 | 38.67% |
| ABNB240524C00160000 | 2024-05-21 12:12PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 13 | 398 | 42.97% |
| ABNB240524C00162500 | 2024-05-21 12:37PM EDT | 162.50 | 0.06 | 0.01 | 0.05 | -0.02 | -25.00% | 8 | 90 | 52.15% |
| ABNB240524C00165000 | 2024-05-21 1:00PM EDT | 165.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 1 | 120 | 52.73% |
| ABNB240524C00167500 | 2024-05-20 1:36PM EDT | 167.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 9 | 22 | 60.55% |
| ABNB240524C00170000 | 2024-05-21 10:55AM EDT | 170.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 122 | 63.28% |
| ABNB240524C00172500 | 2024-05-21 10:28AM EDT | 172.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 5 | 28 | 75.00% |
| ABNB240524C00175000 | 2024-05-20 12:41PM EDT | 175.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 120 | 75.78% |
| ABNB240524C00177500 | 2024-05-20 2:50PM EDT | 177.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 116.31% |
| ABNB240524C00180000 | 2024-05-20 9:43AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 70.31% |
| ABNB240524C00182500 | 2024-05-20 9:37AM EDT | 182.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 128.52% |
| ABNB240524C00185000 | 2024-05-17 3:42PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 78.13% |
| ABNB240524C00190000 | 2024-05-17 3:30PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 178 | 99.61% |
| ABNB240524C00195000 | 2024-05-17 1:11PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 186 | 93.75% |
| ABNB240524C00200000 | 2024-05-15 2:32PM EDT | 200.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 42 | 114 | 154.88% |
| ABNB240524C00205000 | 2024-05-09 10:20AM EDT | 205.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 20 | 10 | 164.45% |
| ABNB240524C00210000 | 2024-05-09 9:40AM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 187.21% |
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 | 0.16 | 0.00 | - | 1 | 2 | 175.00% |
| ABNB240524P00100000 | 2024-05-13 12:23PM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 70 | 122 | 162.89% |
| ABNB240524P00105000 | 2024-05-15 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 34 | 121.88% |
| ABNB240524P00110000 | 2024-05-16 11:29AM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 35 | 110.94% |
| ABNB240524P00115000 | 2024-05-14 3:40PM EDT | 115.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 150 | 99.61% |
| ABNB240524P00120000 | 2024-05-21 10:28AM EDT | 120.00 | 0.01 | 0.00 | 0.20 | -0.10 | -90.91% | 10 | 304 | 88.67% |
| ABNB240524P00125000 | 2024-05-13 2:31PM EDT | 125.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 3 | 47 | 74.22% |
| ABNB240524P00127000 | 2024-05-15 10:54AM EDT | 127.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | - | 3 | 79.00% |
| ABNB240524P00128000 | 2024-05-17 10:39AM EDT | 128.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 51.56% |
| ABNB240524P00129000 | 2024-05-16 3:33PM EDT | 129.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 12 | 48.83% |
| ABNB240524P00130000 | 2024-05-21 9:39AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 257 | 46.09% |
| ABNB240524P00132000 | 2024-05-20 2:41PM EDT | 132.00 | 0.02 | 0.02 | 0.12 | -0.03 | -60.00% | 10 | 36 | 50.29% |
| ABNB240524P00133000 | 2024-05-20 2:58PM EDT | 133.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 46 | 123 | 48.34% |
| ABNB240524P00134000 | 2024-05-20 2:51PM EDT | 134.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 9 | 52 | 50.98% |
| ABNB240524P00135000 | 2024-05-20 3:28PM EDT | 135.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 11 | 474 | 36.13% |
| ABNB240524P00136000 | 2024-05-20 3:13PM EDT | 136.00 | 0.07 | 0.01 | 0.15 | +0.01 | +16.67% | 2 | 55 | 38.38% |
| ABNB240524P00137000 | 2024-05-21 12:33PM EDT | 137.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 16 | 403 | 28.91% |
| ABNB240524P00138000 | 2024-05-20 2:24PM EDT | 138.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 77 | 302 | 28.42% |
| ABNB240524P00139000 | 2024-05-21 1:11PM EDT | 139.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 168 | 612 | 26.95% |
| ABNB240524P00140000 | 2024-05-21 1:10PM EDT | 140.00 | 0.19 | 0.19 | 0.23 | +0.01 | +5.56% | 87 | 830 | 26.56% |
| ABNB240524P00141000 | 2024-05-21 1:11PM EDT | 141.00 | 0.35 | 0.31 | 0.35 | +0.08 | +29.63% | 141 | 379 | 25.78% |
| ABNB240524P00142000 | 2024-05-21 1:13PM EDT | 142.00 | 0.52 | 0.49 | 0.54 | +0.15 | +40.54% | 126 | 494 | 25.37% |
| ABNB240524P00143000 | 2024-05-21 1:11PM EDT | 143.00 | 0.81 | 0.77 | 0.82 | +0.29 | +55.77% | 390 | 330 | 25.20% |
| ABNB240524P00144000 | 2024-05-21 1:23PM EDT | 144.00 | 1.15 | 1.14 | 1.21 | +0.38 | +49.35% | 1,659 | 1,281 | 25.32% |
| ABNB240524P00145000 | 2024-05-21 1:20PM EDT | 145.00 | 1.68 | 1.63 | 1.69 | +0.56 | +50.00% | 450 | 562 | 25.20% |
| ABNB240524P00146000 | 2024-05-21 12:40PM EDT | 146.00 | 2.20 | 2.22 | 2.28 | +0.66 | +42.86% | 77 | 630 | 25.22% |
| ABNB240524P00147000 | 2024-05-21 1:00PM EDT | 147.00 | 3.00 | 2.87 | 3.05 | +0.94 | +45.63% | 141 | 424 | 26.86% |
| ABNB240524P00148000 | 2024-05-21 1:06PM EDT | 148.00 | 3.80 | 3.70 | 3.90 | +1.12 | +41.79% | 6 | 116 | 28.91% |
| ABNB240524P00149000 | 2024-05-21 12:53PM EDT | 149.00 | 4.65 | 4.55 | 4.80 | +0.43 | +10.19% | 2 | 189 | 31.20% |
| ABNB240524P00150000 | 2024-05-21 1:11PM EDT | 150.00 | 5.59 | 5.40 | 5.75 | +1.39 | +33.10% | 21 | 227 | 34.13% |
| ABNB240524P00152500 | 2024-05-21 1:10PM EDT | 152.50 | 7.98 | 7.85 | 8.30 | +0.88 | +12.39% | 3 | 154 | 45.51% |
| ABNB240524P00155000 | 2024-05-21 1:11PM EDT | 155.00 | 10.51 | 9.35 | 10.85 | +1.17 | +12.53% | 9 | 277 | 56.40% |
| ABNB240524P00157500 | 2024-05-20 9:46AM EDT | 157.50 | 12.75 | 11.70 | 13.25 | +0.64 | +5.28% | 3 | 69 | 61.72% |
| ABNB240524P00160000 | 2024-05-21 9:31AM EDT | 160.00 | 14.75 | 14.80 | 15.70 | +1.10 | +8.06% | 13 | 131 | 67.77% |
| ABNB240524P00162500 | 2024-05-15 3:01PM EDT | 162.50 | 16.75 | 16.85 | 19.05 | 0.00 | - | 99 | 0 | 60.74% |
| ABNB240524P00165000 | 2024-05-15 3:01PM EDT | 165.00 | 19.25 | 18.80 | 22.15 | 0.00 | - | 99 | 1 | 69.34% |
| ABNB240524P00170000 | 2024-05-10 3:03PM EDT | 170.00 | 24.45 | 24.60 | 25.85 | 0.00 | - | 82 | 0 | 104.40% |
| ABNB240524P00175000 | 2024-05-06 10:07AM EDT | 175.00 | 16.35 | 30.25 | 30.75 | 0.00 | - | 1 | 0 | 96.09% |
| ABNB240524P00180000 | 2024-05-06 3:27PM EDT | 180.00 | 20.12 | 34.50 | 36.45 | 0.00 | - | 2 | 0 | 104.88% |
| ABNB240524P00185000 | 2024-05-15 3:42PM EDT | 185.00 | 39.10 | 40.20 | 40.80 | 0.00 | - | 2 | 2 | 118.36% |
| ABNB240524P00190000 | 2024-05-15 3:42PM EDT | 190.00 | 44.11 | 45.00 | 45.95 | 0.00 | - | - | 0 | 125.98% |
