La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 381,42 +386,04 (+0,62 %)
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 :
Prix d’exercice:100.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 46.55 | 44.65 | 45.45 | 0.00 | - | - | 1 | 125.00% |
| ABNB240621C00100000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 46.00 | 44.75 | 45.75 | 0.00 | - | 1 | 144 | 84.47% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 80.40% |
| ABNB240816C00100000 | 2024-05-28 12:16PM EDT | 2024-08-16 | 48.60 | 46.00 | 46.75 | 0.00 | - | 2 | 2 | 60.96% |
| ABNB240920C00100000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 47.00 | 46.50 | 47.60 | 0.00 | - | 1 | 20 | 56.18% |
| ABNB241018C00100000 | 2024-05-22 9:50AM EDT | 2024-10-18 | 46.00 | 47.15 | 48.10 | 0.00 | - | 1 | 14 | 54.04% |
| ABNB250117C00100000 | 2024-05-31 1:25PM EDT | 2025-01-17 | 48.50 | 49.60 | 50.40 | -4.15 | -7.88% | 4 | 437 | 52.41% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 110.21% |
| ABNB250620C00100000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 55.10 | 53.75 | 54.45 | 0.00 | - | 2 | 73 | 52.22% |
| ABNB260116C00100000 | 2024-05-31 3:21PM EDT | 2026-01-16 | 57.68 | 56.80 | 59.35 | -1.59 | -2.68% | 3 | 161 | 50.26% |
| ABNB261218C00100000 | 2024-05-31 10:25AM EDT | 2026-12-18 | 65.39 | 63.50 | 67.00 | -1.08 | -1.62% | 2 | 24 | 51.58% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00100000 | 2024-05-22 12:24PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 108.59% |
| ABNB240621P00100000 | 2024-05-30 10:19AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 2,346 | 68.36% |
| ABNB240719P00100000 | 2024-05-30 12:00PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.29 | 0.00 | - | 21 | 787 | 54.35% |
| ABNB240816P00100000 | 2024-05-30 12:41PM EDT | 2024-08-16 | 0.24 | 0.09 | 0.47 | 0.00 | - | 2 | 3 | 47.36% |
| ABNB240920P00100000 | 2024-05-31 11:02AM EDT | 2024-09-20 | 0.48 | 0.35 | 0.61 | +0.08 | +20.00% | 1 | 277 | 41.38% |
| ABNB241018P00100000 | 2024-05-15 3:45PM EDT | 2024-10-18 | 0.63 | 0.38 | 0.87 | 0.00 | - | 1 | 31 | 39.97% |
| ABNB241115P00100000 | 2024-05-29 11:23AM EDT | 2024-11-15 | 0.97 | 0.95 | 1.05 | 0.00 | - | 4 | 16 | 38.11% |
| ABNB250117P00100000 | 2024-05-31 10:47AM EDT | 2025-01-17 | 1.86 | 1.62 | 1.71 | +0.31 | +20.00% | 1 | 3,349 | 36.83% |
| ABNB250321P00100000 | 2024-05-31 2:24PM EDT | 2025-03-21 | 2.82 | 1.86 | 2.73 | +0.38 | +15.57% | 3 | 32 | 37.46% |
| ABNB250620P00100000 | 2024-05-28 1:17PM EDT | 2025-06-20 | 3.85 | 2.95 | 4.00 | 0.00 | - | 1 | 826 | 37.21% |
| ABNB260116P00100000 | 2024-05-29 11:26AM EDT | 2026-01-16 | 6.00 | 5.85 | 6.45 | 0.00 | - | 1 | 164 | 35.98% |
| ABNB261218P00100000 | 2024-05-30 3:44PM EDT | 2026-12-18 | 9.35 | 8.55 | 10.35 | -0.25 | -2.60% | 2 | 156 | 35.61% |
