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
62 284,14 +239,62 (+0,39 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00120000 | 2024-05-22 9:49AM EDT | 2024-06-07 | 23.63 | 24.65 | 25.30 | 0.00 | - | 1 | 6 | 60.16% |
| ABNB240614C00120000 | 2024-05-24 3:12PM EDT | 2024-06-14 | 24.46 | 24.45 | 25.85 | 0.00 | - | 40 | 40 | 54.59% |
| ABNB240621C00120000 | 2024-05-31 10:06AM EDT | 2024-06-21 | 24.93 | 25.10 | 25.75 | -1.33 | -5.06% | 1 | 608 | 52.69% |
| ABNB240719C00120000 | 2024-05-31 10:06AM EDT | 2024-07-19 | 25.73 | 25.90 | 26.50 | -2.42 | -8.60% | 1 | 30 | 47.02% |
| ABNB240816C00120000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 27.30 | 27.40 | 28.00 | 0.00 | - | - | 1 | 47.50% |
| ABNB240920C00120000 | 2024-05-23 10:47AM EDT | 2024-09-20 | 27.22 | 28.65 | 29.00 | 0.00 | - | 1 | 77 | 44.20% |
| ABNB241018C00120000 | 2024-05-28 10:39AM EDT | 2024-10-18 | 32.30 | 29.60 | 30.45 | 0.00 | - | 1 | 24 | 45.35% |
| ABNB250117C00120000 | 2024-05-30 1:27PM EDT | 2025-01-17 | 34.76 | 33.60 | 34.30 | 0.00 | - | 2 | 1,624 | 46.37% |
| ABNB250321C00120000 | 2024-05-21 9:31AM EDT | 2025-03-21 | 36.99 | 36.05 | 36.70 | 0.00 | - | 10 | 32 | 46.91% |
| ABNB250620C00120000 | 2024-05-30 2:30PM EDT | 2025-06-20 | 38.20 | 39.35 | 39.90 | -1.60 | -4.02% | 11 | 123 | 47.62% |
| ABNB260116C00120000 | 2024-05-28 10:12AM EDT | 2026-01-16 | 48.40 | 44.55 | 46.10 | 0.00 | - | 3 | 93 | 48.47% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 2026-12-18 | 56.79 | 53.45 | 55.20 | 0.00 | - | 1 | 44 | 50.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00120000 | 2024-05-28 2:46PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 9 | 66.02% |
| ABNB240614P00120000 | 2024-05-31 1:24PM EDT | 2024-06-14 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 2 | 9 | 47.85% |
| ABNB240621P00120000 | 2024-05-31 3:32PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.14 | +0.03 | +37.50% | 10 | 2,794 | 41.21% |
| ABNB240628P00120000 | 2024-05-28 2:02PM EDT | 2024-06-28 | 0.10 | 0.04 | 0.47 | 0.00 | - | 1 | 22 | 45.12% |
| ABNB240705P00120000 | 2024-05-30 2:56PM EDT | 2024-07-05 | 0.26 | 0.08 | 0.59 | 0.00 | - | 1 | 2 | 42.53% |
| ABNB240719P00120000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 0.55 | 0.35 | 0.44 | +0.12 | +27.91% | 123 | 831 | 33.59% |
| ABNB240816P00120000 | 2024-05-31 11:53AM EDT | 2024-08-16 | 1.54 | 1.17 | 1.34 | +0.33 | +27.27% | 5 | 66 | 35.73% |
| ABNB240920P00120000 | 2024-05-29 2:17PM EDT | 2024-09-20 | 1.74 | 1.89 | 2.01 | 0.00 | - | 3 | 1,312 | 33.75% |
| ABNB241018P00120000 | 2024-05-29 10:11AM EDT | 2024-10-18 | 2.41 | 2.38 | 2.47 | +0.01 | +0.42% | 1 | 603 | 32.47% |
| ABNB241115P00120000 | 2024-05-29 1:17PM EDT | 2024-11-15 | 3.35 | 3.45 | 3.60 | 0.00 | - | 124 | 130 | 34.30% |
| ABNB250117P00120000 | 2024-05-31 10:43AM EDT | 2025-01-17 | 5.20 | 4.75 | 4.95 | +0.25 | +5.05% | 5 | 3,101 | 33.58% |
| ABNB250321P00120000 | 2024-05-30 1:23PM EDT | 2025-03-21 | 6.30 | 5.30 | 6.60 | 0.00 | - | 21 | 199 | 34.16% |
| ABNB250620P00120000 | 2024-05-24 10:24AM EDT | 2025-06-20 | 8.55 | 8.15 | 9.55 | 0.00 | - | 1 | 428 | 36.32% |
| ABNB260116P00120000 | 2024-05-21 12:12PM EDT | 2026-01-16 | 12.25 | 10.50 | 12.00 | 0.00 | - | 1 | 228 | 33.39% |
| ABNB261218P00120000 | 2024-05-21 2:25PM EDT | 2026-12-18 | 16.80 | 15.30 | 17.25 | 0.00 | - | 7 | 13 | 33.65% |
