La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 687,00 +682,77 (+1,12 %)
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:115.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00115000 | 2024-06-14 2:31PM EDT | 2024-06-21 | 30.10 | 30.75 | 31.35 | -4.30 | -12.50% | 56 | 247 | 80.08% |
| ABNB240719C00115000 | 2024-06-14 12:49PM EDT | 2024-07-19 | 30.75 | 30.50 | 33.00 | -0.53 | -1.69% | 51 | 13 | 54.54% |
| ABNB240920C00115000 | 2024-06-11 10:42AM EDT | 2024-09-20 | 35.60 | 32.55 | 35.00 | 0.00 | - | 7 | 139 | 54.43% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 33.85 | 35.20 | 0.00 | - | 1 | 16 | 48.95% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 2024-11-15 | 38.00 | 35.65 | 36.05 | 0.00 | - | 1 | 1 | 47.79% |
| ABNB250117C00115000 | 2024-06-06 10:16AM EDT | 2025-01-17 | 40.35 | 37.60 | 38.25 | 0.00 | - | 4 | 441 | 47.45% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 50.11% |
| ABNB250620C00115000 | 2024-06-12 3:40PM EDT | 2025-06-20 | 46.00 | 42.70 | 43.45 | 0.00 | - | 1 | 10 | 48.26% |
| ABNB260116C00115000 | 2024-06-10 2:53PM EDT | 2026-01-16 | 50.95 | 47.90 | 48.95 | 0.00 | - | 4 | 67 | 48.20% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 2026-12-18 | 58.30 | 55.40 | 58.10 | 0.00 | - | 2 | 6 | 50.96% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00115000 | 2024-06-12 2:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 3,430 | 71.88% |
| ABNB240628P00115000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 58.79% |
| ABNB240705P00115000 | 2024-05-28 2:21PM EDT | 2024-07-05 | 0.79 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 50.20% |
| ABNB240712P00115000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 0.54 | 0.00 | 0.67 | 0.00 | - | - | 1 | 50.73% |
| ABNB240719P00115000 | 2024-06-14 2:14PM EDT | 2024-07-19 | 0.17 | 0.11 | 0.29 | +0.09 | +112.50% | 2 | 423 | 44.14% |
| ABNB240726P00115000 | 2024-06-13 10:32AM EDT | 2024-07-26 | 0.21 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 41.80% |
| ABNB240816P00115000 | 2024-06-13 2:46PM EDT | 2024-08-16 | 0.62 | 0.57 | 0.77 | 0.00 | - | 4 | 68 | 40.53% |
| ABNB240920P00115000 | 2024-06-13 2:56PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.09 | 0.00 | - | 30 | 5,565 | 35.50% |
| ABNB241018P00115000 | 2024-06-13 3:55PM EDT | 2024-10-18 | 1.38 | 1.39 | 1.46 | 0.00 | - | 3 | 1,357 | 33.96% |
| ABNB241115P00115000 | 2024-06-14 2:14PM EDT | 2024-11-15 | 2.38 | 2.20 | 2.30 | +0.20 | +9.17% | 5 | 26 | 35.39% |
| ABNB250117P00115000 | 2024-06-13 10:40AM EDT | 2025-01-17 | 3.47 | 3.30 | 3.45 | 0.00 | - | 1 | 1,500 | 34.45% |
| ABNB250321P00115000 | 2024-06-05 11:18AM EDT | 2025-03-21 | 4.85 | 4.25 | 4.85 | 0.00 | - | 1 | 148 | 34.77% |
| ABNB250620P00115000 | 2024-06-13 3:59PM EDT | 2025-06-20 | 6.30 | 6.10 | 6.55 | 0.00 | - | 1 | 1,131 | 34.53% |
| ABNB260116P00115000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 8.70 | 9.05 | 9.65 | 0.00 | - | 2 | 228 | 33.47% |
| ABNB261218P00115000 | 2024-06-05 12:29PM EDT | 2026-12-18 | 13.45 | 13.05 | 14.30 | 0.00 | - | 1 | 18 | 33.29% |
