La bourse est fermée

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,97-0,13 (-0,09 %)
À la clôture : 04:00PM EDT
145,80 -0,17 (-0,12 %)
Échanges après Bourse : 07:55PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:145.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABNB240621C001450002024-06-14 3:58PM EDT2024-06-212.522.512.65-0.74-22.70%6112,36926.49%
ABNB240628C001450002024-06-14 2:53PM EDT2024-06-283.653.603.80-0.85-18.89%788428.97%
ABNB240705C001450002024-06-14 3:49PM EDT2024-07-054.254.306.30-0.75-15.00%175541.69%
ABNB240712C001450002024-06-14 11:19AM EDT2024-07-124.955.105.35-0.80-13.91%254530.18%
ABNB240719C001450002024-06-14 3:56PM EDT2024-07-196.005.856.00-0.40-6.25%6863130.62%
ABNB240726C001450002024-06-13 3:11PM EDT2024-07-266.256.306.70-0.86-12.10%52931.52%
ABNB240802C001450002024-06-14 1:19PM EDT2024-08-029.006.109.35+1.52+20.32%10141.69%
ABNB240816C001450002024-06-14 2:15PM EDT2024-08-168.889.409.60-1.02-10.30%521237.80%
ABNB240920C001450002024-06-14 3:58PM EDT2024-09-2011.6011.4511.60-0.20-1.69%2169936.99%
ABNB241018C001450002024-06-13 1:01PM EDT2024-10-1813.0512.9013.050.00-512536.90%
ABNB241115C001450002024-06-13 10:50AM EDT2024-11-1514.6414.9015.35-0.36-2.40%333539.51%
ABNB250117C001450002024-06-14 2:35PM EDT2025-01-1717.5017.7018.20-0.74-4.06%61,72739.72%
ABNB250321C001450002024-06-14 11:40AM EDT2025-03-2120.3820.7021.30-0.93-4.36%19141.15%
ABNB250620C001450002024-06-14 2:44PM EDT2025-06-2024.0023.2026.30-3.05-11.28%30110444.47%
ABNB260116C001450002024-06-10 9:30AM EDT2026-01-1632.7031.3532.250.00-114143.92%
ABNB261218C001450002024-06-14 11:57AM EDT2026-12-1840.4740.2042.35-1.10-2.65%93946.52%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABNB240621P001450002024-06-14 3:59PM EDT2024-06-211.491.391.48-0.07-4.49%7074,14923.98%
ABNB240628P001450002024-06-14 3:59PM EDT2024-06-282.472.362.54+0.13+5.56%23514926.39%
ABNB240705P001450002024-06-14 3:58PM EDT2024-07-053.052.933.10+0.20+7.02%136125.61%
ABNB240712P001450002024-06-14 3:59PM EDT2024-07-123.733.653.85+0.28+8.12%911326.87%
ABNB240719P001450002024-06-14 12:44PM EDT2024-07-194.304.154.35+0.30+7.50%994,31626.83%
ABNB240726P001450002024-06-14 2:01PM EDT2024-07-265.254.555.75+1.00+23.53%101631.63%
ABNB240816P001450002024-06-14 2:51PM EDT2024-08-167.707.157.30+0.65+9.22%382,01132.28%
ABNB240920P001450002024-06-14 11:49AM EDT2024-09-208.798.508.65+0.56+6.80%281,23630.38%
ABNB241018P001450002024-06-14 10:29AM EDT2024-10-1810.009.409.55+0.85+9.29%61,01929.45%
ABNB241115P001450002024-06-14 2:47PM EDT2024-11-1511.5010.8011.25-0.05-0.43%2446631.17%
ABNB250117P001450002024-06-14 3:19PM EDT2025-01-1713.1512.7513.20+0.45+3.54%21,28630.65%
ABNB250321P001450002024-06-04 12:17PM EDT2025-03-2114.7014.2014.950.00-145230.46%
ABNB250620P001450002024-06-13 11:49AM EDT2025-06-2017.3016.4017.250.00-134630.43%
ABNB260116P001450002024-06-12 10:39AM EDT2026-01-1619.7020.6021.450.00-121230.15%
ABNB261218P001450002024-06-12 3:26PM EDT2026-12-1825.3225.1026.700.00-13629.85%