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
62 291,35 +748,16 (+1,22 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00130000 | 2024-05-30 9:49AM EDT | 2024-06-07 | 17.01 | 14.85 | 15.30 | 0.00 | - | 5 | 57 | 55.32% |
| ABNB240614C00130000 | 2024-05-23 2:51PM EDT | 2024-06-14 | 12.12 | 15.00 | 15.60 | 0.00 | - | 50 | 60 | 45.73% |
| ABNB240621C00130000 | 2024-05-30 2:49PM EDT | 2024-06-21 | 15.62 | 15.40 | 16.05 | 0.00 | - | 1 | 1,014 | 43.75% |
| ABNB240628C00130000 | 2024-05-29 3:34PM EDT | 2024-06-28 | 17.84 | 15.60 | 16.25 | 0.00 | - | - | 3 | 40.09% |
| ABNB240705C00130000 | 2024-05-30 11:53AM EDT | 2024-07-05 | 18.10 | 15.40 | 17.15 | 0.00 | - | 4 | 0 | 43.73% |
| ABNB240719C00130000 | 2024-05-30 2:49PM EDT | 2024-07-19 | 17.00 | 16.65 | 17.30 | 0.00 | - | 1 | 188 | 37.98% |
| ABNB240816C00130000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 18.40 | 19.20 | 19.70 | -2.50 | -11.96% | 4 | 5 | 42.20% |
| ABNB240920C00130000 | 2024-05-29 10:58AM EDT | 2024-09-20 | 22.00 | 20.75 | 21.30 | 0.00 | - | 1 | 156 | 41.05% |
| ABNB241018C00130000 | 2024-05-23 3:24PM EDT | 2024-10-18 | 19.48 | 21.95 | 22.65 | 0.00 | - | 5 | 35 | 41.16% |
| ABNB250117C00130000 | 2024-05-30 3:49PM EDT | 2025-01-17 | 27.25 | 26.60 | 27.40 | 0.00 | - | 9 | 1,248 | 43.82% |
| ABNB250321C00130000 | 2024-05-30 3:44PM EDT | 2025-03-21 | 29.86 | 29.15 | 29.95 | 0.00 | - | 2 | 35 | 44.35% |
| ABNB250620C00130000 | 2024-05-31 1:58PM EDT | 2025-06-20 | 32.34 | 33.00 | 33.55 | -1.43 | -4.23% | 1 | 70 | 45.52% |
| ABNB260116C00130000 | 2024-05-24 10:05AM EDT | 2026-01-16 | 40.05 | 39.60 | 41.15 | 0.00 | - | 1 | 54 | 48.13% |
| ABNB261218C00130000 | 2024-05-28 9:58AM EDT | 2026-12-18 | 50.50 | 48.25 | 49.90 | 0.00 | - | 1 | 25 | 49.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00130000 | 2024-05-31 2:09PM EDT | 2024-06-07 | 0.09 | 0.03 | 0.11 | +0.01 | +12.50% | 39 | 224 | 43.07% |
| ABNB240614P00130000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 0.29 | 0.16 | 0.23 | +0.11 | +61.11% | 145 | 308 | 35.16% |
| ABNB240621P00130000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 0.50 | 0.33 | 0.37 | +0.12 | +31.58% | 33 | 2,536 | 31.93% |
| ABNB240628P00130000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 0.72 | 0.47 | 0.56 | +0.12 | +20.00% | 27 | 187 | 30.76% |
| ABNB240705P00130000 | 2024-05-31 12:16PM EDT | 2024-07-05 | 0.98 | 0.64 | 0.82 | +0.19 | +24.05% | 12 | 3,177 | 30.69% |
| ABNB240719P00130000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 1.18 | 0.90 | 1.30 | -0.12 | -9.23% | 43 | 961 | 30.15% |
| ABNB240816P00130000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 3.00 | 2.84 | 2.95 | 0.00 | - | 23 | 108 | 33.35% |
| ABNB240920P00130000 | 2024-05-31 11:44AM EDT | 2024-09-20 | 4.30 | 3.85 | 4.00 | +0.30 | +7.50% | 50 | 1,597 | 31.98% |
| ABNB241018P00130000 | 2024-05-30 9:30AM EDT | 2024-10-18 | 4.45 | 4.55 | 4.65 | 0.00 | - | 1 | 557 | 30.89% |
| ABNB241115P00130000 | 2024-05-30 3:57PM EDT | 2024-11-15 | 6.00 | 5.90 | 6.20 | 0.00 | - | 97 | 114 | 33.01% |
| ABNB250117P00130000 | 2024-05-30 10:31AM EDT | 2025-01-17 | 8.20 | 7.50 | 7.70 | +1.10 | +15.49% | 1 | 4,472 | 32.01% |
| ABNB250321P00130000 | 2024-05-30 10:39AM EDT | 2025-03-21 | 9.00 | 8.35 | 9.70 | 0.00 | - | 4 | 618 | 32.82% |
| ABNB250620P00130000 | 2024-05-29 12:22PM EDT | 2025-06-20 | 11.25 | 11.15 | 11.80 | 0.00 | - | 15 | 1,156 | 32.69% |
| ABNB260116P00130000 | 2024-05-31 3:01PM EDT | 2026-01-16 | 15.90 | 14.65 | 15.60 | +1.40 | +9.66% | 1 | 596 | 32.08% |
| ABNB261218P00130000 | 2024-05-24 10:08AM EDT | 2026-12-18 | 21.15 | 18.10 | 21.10 | 0.00 | - | 10 | 32 | 32.30% |
