Marchés français ouverture 4 h 28 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,00-0,91 (-0,60 %)
À la clôture : 04:00PM EDT
149,61 -0,39 (-0,26 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:145.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABNB240628C001450002024-06-26 3:58PM EDT2024-06-284.954.955.35+0.85+20.73%623143.16%
ABNB240705C001450002024-06-25 3:56PM EDT2024-07-056.724.806.10+1.37+25.61%97631.93%
ABNB240712C001450002024-06-25 2:15PM EDT2024-07-127.106.607.25-0.27-3.66%64834.86%
ABNB240719C001450002024-06-25 3:57PM EDT2024-07-197.557.307.50+0.84+12.52%168130.96%
ABNB240726C001450002024-06-25 12:46PM EDT2024-07-267.756.958.25+0.30+4.03%13431.93%
ABNB240802C001450002024-06-25 11:10AM EDT2024-08-029.307.9010.70+0.80+9.41%12642.47%
ABNB240816C001450002024-06-26 3:35PM EDT2024-08-1611.1511.2011.35+0.78+7.52%5637139.22%
ABNB240920C001450002024-06-26 12:26PM EDT2024-09-2013.0013.2013.50+0.45+3.59%4176337.92%
ABNB241018C001450002024-06-25 11:00AM EDT2024-10-1815.6014.6515.05+1.60+11.43%216137.74%
ABNB241115C001450002024-06-25 3:52PM EDT2024-11-1517.5016.4517.35+1.35+8.36%433940.19%
ABNB250117C001450002024-06-26 3:49PM EDT2025-01-1719.9619.1520.25+0.71+3.69%431,76040.14%
ABNB250321C001450002024-06-20 10:43AM EDT2025-03-2122.5521.9523.500.00-49541.68%
ABNB250620C001450002024-06-26 3:59PM EDT2025-06-2026.9525.8527.30+0.45+1.70%1240642.67%
ABNB260116C001450002024-06-21 11:29AM EDT2026-01-1634.6433.7034.70+1.84+5.61%114144.29%
ABNB261218C001450002024-06-17 1:44PM EDT2026-12-1843.7542.9544.400.00-14446.16%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ABNB240628P001450002024-06-26 3:41PM EDT2024-06-280.100.080.11-0.44-81.48%16869331.35%
ABNB240705P001450002024-06-26 2:11PM EDT2024-07-050.680.600.66-0.55-44.72%6612125.61%
ABNB240712P001450002024-06-26 2:48PM EDT2024-07-121.281.121.50-0.68-34.69%1814227.91%
ABNB240719P001450002024-06-26 3:58PM EDT2024-07-191.811.791.88-0.74-29.02%323,85226.27%
ABNB240726P001450002024-06-25 2:02PM EDT2024-07-262.462.212.49-0.50-16.89%105427.05%
ABNB240802P001450002024-06-26 2:51PM EDT2024-08-023.462.834.05-0.79-18.59%4433.29%
ABNB240816P001450002024-06-26 3:48PM EDT2024-08-165.215.055.20-0.49-8.60%1032,01433.83%
ABNB240920P001450002024-06-26 3:18PM EDT2024-09-206.546.356.55-0.34-4.94%201,29430.93%
ABNB241018P001450002024-06-26 12:58PM EDT2024-10-187.357.257.45-1.30-15.03%321,04729.68%
ABNB241115P001450002024-06-26 10:22AM EDT2024-11-159.108.959.15-0.44-4.61%554631.33%
ABNB250117P001450002024-06-24 1:27PM EDT2025-01-1711.2610.6510.900.00-41,52630.12%
ABNB250321P001450002024-06-04 12:17PM EDT2025-03-2114.7012.5513.050.00-145230.69%
ABNB250620P001450002024-06-24 2:28PM EDT2025-06-2015.5514.6515.300.00-1035030.44%
ABNB260116P001450002024-06-21 1:23PM EDT2026-01-1619.9518.5519.500.00-521730.01%
ABNB261218P001450002024-06-18 10:50AM EDT2026-12-1824.6023.1524.450.00-13729.29%