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
62 377,01 +426,59 (+0,69 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 40.90 | 41.95 | 0.00 | - | 11 | 59 | 105.49% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 223.55% |
| ABNB240920C00105000 | 2024-05-14 12:08PM EDT | 2024-09-20 | 45.40 | 41.80 | 42.85 | 0.00 | - | 1 | 19 | 52.42% |
| ABNB241018C00105000 | 2024-05-31 1:52PM EDT | 2024-10-18 | 41.50 | 42.65 | 43.35 | -3.55 | -7.88% | 2 | 39 | 50.83% |
| ABNB250117C00105000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 47.40 | 45.50 | 46.25 | 0.00 | - | 5 | 181 | 50.78% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABNB250620C00105000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 49.00 | 49.95 | 51.00 | 0.00 | - | 1 | 10 | 51.26% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 2026-01-16 | 53.32 | 53.00 | 56.00 | 0.00 | - | 1 | 39 | 51.89% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 68.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00105000 | 2024-05-23 11:41AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 761 | 60.74% |
| ABNB240719P00105000 | 2024-05-31 10:03AM EDT | 2024-07-19 | 0.09 | 0.03 | 0.19 | 0.00 | - | 2 | 68 | 44.82% |
| ABNB240816P00105000 | 2024-05-31 12:22PM EDT | 2024-08-16 | 0.44 | 0.17 | 0.45 | +0.06 | +15.79% | 2 | 25 | 41.72% |
| ABNB240920P00105000 | 2024-05-29 3:09PM EDT | 2024-09-20 | 0.59 | 0.37 | 0.70 | 0.00 | - | 1 | 2,509 | 37.94% |
| ABNB241018P00105000 | 2024-05-28 10:10AM EDT | 2024-10-18 | 0.75 | 0.78 | 0.85 | 0.00 | - | 1 | 103 | 35.45% |
| ABNB241115P00105000 | 2024-05-30 10:32AM EDT | 2024-11-15 | 1.25 | 1.33 | 1.44 | 0.00 | - | 40 | 46 | 36.93% |
| ABNB250117P00105000 | 2024-05-31 12:17PM EDT | 2025-01-17 | 2.51 | 2.15 | 2.31 | +0.44 | +21.26% | 3 | 1,772 | 36.10% |
| ABNB250321P00105000 | 2024-05-22 9:56AM EDT | 2025-03-21 | 3.55 | 3.20 | 3.45 | 0.00 | - | 25 | 89 | 36.54% |
| ABNB250620P00105000 | 2024-05-23 11:14AM EDT | 2025-06-20 | 5.11 | 4.60 | 4.90 | 0.00 | - | 1 | 307 | 36.38% |
| ABNB260116P00105000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 7.70 | 6.40 | 7.60 | 0.00 | - | 1 | 30 | 35.24% |
| ABNB261218P00105000 | 2024-05-23 12:33PM EDT | 2026-12-18 | 11.65 | 10.00 | 12.15 | 0.00 | - | 2 | 14 | 35.51% |
