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
62 402,34 +349,57 (+0,56 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00140000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 5.20 | 5.55 | 5.85 | -0.40 | -7.14% | 24 | 23 | 34.28% |
| ABNB240614C00140000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 5.80 | 6.40 | 6.65 | -2.10 | -26.58% | 2 | 61 | 32.98% |
| ABNB240621C00140000 | 2024-05-31 3:01PM EDT | 2024-06-21 | 6.05 | 6.95 | 7.20 | -2.95 | -32.78% | 170 | 1,281 | 31.49% |
| ABNB240628C00140000 | 2024-05-31 2:36PM EDT | 2024-06-28 | 6.70 | 7.55 | 8.25 | -2.39 | -26.29% | 24 | 28 | 34.52% |
| ABNB240705C00140000 | 2024-05-31 10:14AM EDT | 2024-07-05 | 7.50 | 8.00 | 9.00 | -1.25 | -14.29% | 2 | 14 | 35.40% |
| ABNB240719C00140000 | 2024-05-31 2:56PM EDT | 2024-07-19 | 8.40 | 9.35 | 9.50 | -1.30 | -13.40% | 8 | 280 | 32.43% |
| ABNB240816C00140000 | 2024-05-31 9:52AM EDT | 2024-08-16 | 12.35 | 12.30 | 12.80 | -1.50 | -10.83% | 1 | 207 | 38.91% |
| ABNB240920C00140000 | 2024-05-31 12:56PM EDT | 2024-09-20 | 14.00 | 14.15 | 14.65 | -1.40 | -9.09% | 4 | 179 | 38.26% |
| ABNB241018C00140000 | 2024-05-30 3:10PM EDT | 2024-10-18 | 15.76 | 15.55 | 16.25 | 0.00 | - | 10 | 115 | 38.85% |
| ABNB241115C00140000 | 2024-05-28 10:13AM EDT | 2024-11-15 | 19.55 | 17.75 | 18.50 | 0.00 | - | 1 | 6 | 41.40% |
| ABNB250117C00140000 | 2024-05-31 11:52AM EDT | 2025-01-17 | 19.75 | 20.65 | 21.20 | -2.65 | -11.83% | 1 | 1,077 | 41.39% |
| ABNB250321C00140000 | 2024-05-31 11:43AM EDT | 2025-03-21 | 22.99 | 23.55 | 24.05 | -2.77 | -10.75% | 4 | 7 | 42.39% |
| ABNB250620C00140000 | 2024-05-28 10:52AM EDT | 2025-06-20 | 30.03 | 27.35 | 27.85 | 0.00 | - | 1 | 269 | 43.71% |
| ABNB260116C00140000 | 2024-05-21 3:10PM EDT | 2026-01-16 | 35.50 | 34.30 | 36.05 | 0.00 | - | 1 | 127 | 46.88% |
| ABNB261218C00140000 | 2024-05-14 3:26PM EDT | 2026-12-18 | 47.09 | 43.40 | 45.60 | 0.00 | - | 5 | 32 | 48.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00140000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.55 | 0.57 | 0.62 | -0.03 | -5.17% | 330 | 972 | 29.08% |
| ABNB240614P00140000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 1.27 | 1.20 | 1.57 | -0.08 | -5.93% | 78 | 957 | 31.42% |
| ABNB240621P00140000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.81 | 1.73 | 1.84 | -0.04 | -2.16% | 420 | 5,188 | 27.94% |
| ABNB240628P00140000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 2.28 | 2.02 | 2.40 | -0.22 | -8.80% | 39 | 162 | 28.20% |
| ABNB240705P00140000 | 2024-05-31 2:33PM EDT | 2024-07-05 | 3.28 | 2.52 | 2.81 | +0.57 | +21.03% | 14 | 37 | 27.77% |
| ABNB240712P00140000 | 2024-05-31 9:30AM EDT | 2024-07-12 | 2.87 | 2.80 | 3.20 | -0.21 | -6.82% | 1 | 25 | 27.53% |
| ABNB240719P00140000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 3.59 | 3.40 | 3.55 | -0.06 | -1.64% | 46 | 2,574 | 27.28% |
| ABNB240816P00140000 | 2024-05-31 12:13PM EDT | 2024-08-16 | 6.89 | 5.85 | 6.00 | +0.82 | +13.51% | 26 | 738 | 31.57% |
| ABNB240920P00140000 | 2024-05-31 1:47PM EDT | 2024-09-20 | 7.70 | 7.05 | 7.25 | +0.53 | +7.39% | 144 | 1,684 | 30.26% |
| ABNB241018P00140000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 7.80 | 7.90 | 8.10 | 0.00 | - | 15 | 866 | 29.54% |
| ABNB241115P00140000 | 2024-05-31 1:36PM EDT | 2024-11-15 | 10.30 | 8.90 | 9.75 | +0.85 | +8.99% | 252 | 843 | 31.34% |
| ABNB250117P00140000 | 2024-05-31 12:53PM EDT | 2025-01-17 | 12.40 | 11.00 | 11.45 | +1.40 | +12.73% | 4 | 5,131 | 30.55% |
| ABNB250321P00140000 | 2024-05-31 12:54PM EDT | 2025-03-21 | 14.25 | 13.15 | 13.65 | +1.15 | +8.78% | 1 | 489 | 31.48% |
| ABNB250620P00140000 | 2024-05-31 1:11PM EDT | 2025-06-20 | 16.40 | 15.35 | 15.90 | -0.67 | -3.93% | 6 | 680 | 31.43% |
| ABNB260116P00140000 | 2024-05-30 2:54PM EDT | 2026-01-16 | 20.00 | 19.40 | 20.50 | 0.00 | - | 1 | 611 | 31.77% |
| ABNB261218P00140000 | 2024-05-24 12:04PM EDT | 2026-12-18 | 24.65 | 22.50 | 25.60 | 0.00 | - | 20 | 73 | 31.19% |
