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
62 297,62 +441,36 (+0,71 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00125000 | 2024-05-31 10:17AM EDT | 2024-06-21 | 19.45 | 20.20 | 20.70 | -2.82 | -12.66% | 2 | 1,653 | 48.73% |
| ABNB240719C00125000 | 2024-05-30 12:06PM EDT | 2024-07-19 | 23.10 | 21.30 | 21.75 | 0.00 | - | 5 | 124 | 41.72% |
| ABNB240816C00125000 | 2024-05-31 2:38PM EDT | 2024-08-16 | 22.30 | 23.05 | 23.70 | -2.11 | -8.64% | 20 | 2 | 44.52% |
| ABNB240920C00125000 | 2024-05-28 3:58PM EDT | 2024-09-20 | 26.55 | 24.55 | 25.15 | 0.00 | - | 2 | 112 | 43.05% |
| ABNB241018C00125000 | 2024-05-28 1:46PM EDT | 2024-10-18 | 25.50 | 25.70 | 26.95 | -2.00 | -7.27% | 1 | 13 | 44.94% |
| ABNB241115C00125000 | 2024-05-21 2:40PM EDT | 2024-11-15 | 27.75 | 27.45 | 28.50 | 0.00 | - | - | 27 | 45.91% |
| ABNB250117C00125000 | 2024-05-28 12:47PM EDT | 2025-01-17 | 32.00 | 29.95 | 30.90 | 0.00 | - | 1 | 434 | 45.42% |
| ABNB250321C00125000 | 2024-05-14 10:37AM EDT | 2025-03-21 | 35.50 | 32.55 | 34.00 | 0.00 | - | 5 | 14 | 47.31% |
| ABNB250620C00125000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 39.52 | 36.10 | 36.60 | 0.00 | - | 2 | 94 | 46.44% |
| ABNB260116C00125000 | 2024-05-31 12:06PM EDT | 2026-01-16 | 41.50 | 42.35 | 44.10 | -2.80 | -6.32% | 3 | 20 | 49.14% |
| ABNB261218C00125000 | 2024-05-24 9:41AM EDT | 2026-12-18 | 52.03 | 50.80 | 52.35 | 0.00 | - | 5 | 6 | 49.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00125000 | 2024-05-31 2:48PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.04 | +0.02 | +25.00% | 48 | 117 | 48.05% |
| ABNB240614P00125000 | 2024-05-28 3:40PM EDT | 2024-06-14 | 0.11 | 0.04 | 0.15 | +0.03 | +37.50% | 1 | 125 | 41.60% |
| ABNB240621P00125000 | 2024-05-31 2:46PM EDT | 2024-06-21 | 0.21 | 0.09 | 0.25 | +0.05 | +31.25% | 75 | 5,652 | 37.40% |
| ABNB240628P00125000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 0.30 | 0.16 | 0.35 | +0.09 | +42.86% | 117 | 174 | 34.77% |
| ABNB240705P00125000 | 2024-05-29 11:40AM EDT | 2024-07-05 | 0.30 | 0.32 | 0.43 | 0.00 | - | - | 1 | 32.59% |
| ABNB240719P00125000 | 2024-05-31 1:14PM EDT | 2024-07-19 | 0.84 | 0.66 | 0.73 | +0.10 | +13.51% | 28 | 3,739 | 31.45% |
| ABNB240816P00125000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 2.02 | 1.81 | 2.04 | +0.11 | +5.76% | 21 | 24 | 34.69% |
| ABNB240920P00125000 | 2024-05-31 10:17AM EDT | 2024-09-20 | 3.00 | 2.55 | 2.81 | +0.46 | +18.11% | 3 | 1,184 | 32.57% |
| ABNB241018P00125000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 3.70 | 3.30 | 3.45 | +0.60 | +19.35% | 2 | 348 | 31.76% |
| ABNB241115P00125000 | 2024-05-30 9:57AM EDT | 2024-11-15 | 5.15 | 4.55 | 4.70 | +0.95 | +22.62% | 2 | 162 | 33.41% |
| ABNB250117P00125000 | 2024-05-31 12:52PM EDT | 2025-01-17 | 6.80 | 6.05 | 6.20 | +1.15 | +20.35% | 3 | 2,472 | 32.75% |
| ABNB250321P00125000 | 2024-05-31 11:04AM EDT | 2025-03-21 | 8.45 | 7.55 | 8.00 | +0.50 | +6.29% | 16 | 205 | 33.37% |
| ABNB250620P00125000 | 2024-05-30 2:15PM EDT | 2025-06-20 | 10.00 | 9.70 | 10.05 | 0.00 | - | 16 | 621 | 33.36% |
| ABNB260116P00125000 | 2024-05-30 1:15PM EDT | 2026-01-16 | 13.05 | 12.25 | 13.70 | 0.00 | - | 4 | 302 | 32.69% |
| ABNB261218P00125000 | 2024-05-24 9:41AM EDT | 2026-12-18 | 18.52 | 16.80 | 19.10 | 0.00 | - | 10 | 35 | 32.95% |
