La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 810,51 +216,69 (+0,35 %)
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:145.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00145000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 2.52 | 2.51 | 2.65 | -0.74 | -22.70% | 611 | 2,369 | 26.49% |
| ABNB240628C00145000 | 2024-06-14 2:53PM EDT | 2024-06-28 | 3.65 | 3.60 | 3.80 | -0.85 | -18.89% | 78 | 84 | 28.97% |
| ABNB240705C00145000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 4.25 | 4.30 | 6.30 | -0.75 | -15.00% | 17 | 55 | 41.69% |
| ABNB240712C00145000 | 2024-06-14 11:19AM EDT | 2024-07-12 | 4.95 | 5.10 | 5.35 | -0.80 | -13.91% | 25 | 45 | 30.18% |
| ABNB240719C00145000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 6.00 | 5.85 | 6.00 | -0.40 | -6.25% | 68 | 631 | 30.62% |
| ABNB240726C00145000 | 2024-06-13 3:11PM EDT | 2024-07-26 | 6.25 | 6.30 | 6.70 | -0.86 | -12.10% | 5 | 29 | 31.52% |
| ABNB240802C00145000 | 2024-06-14 1:19PM EDT | 2024-08-02 | 9.00 | 6.10 | 9.35 | +1.52 | +20.32% | 10 | 1 | 41.69% |
| ABNB240816C00145000 | 2024-06-14 2:15PM EDT | 2024-08-16 | 8.88 | 9.40 | 9.60 | -1.02 | -10.30% | 5 | 212 | 37.80% |
| ABNB240920C00145000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 11.60 | 11.45 | 11.60 | -0.20 | -1.69% | 21 | 699 | 36.99% |
| ABNB241018C00145000 | 2024-06-13 1:01PM EDT | 2024-10-18 | 13.05 | 12.90 | 13.05 | 0.00 | - | 5 | 125 | 36.90% |
| ABNB241115C00145000 | 2024-06-13 10:50AM EDT | 2024-11-15 | 14.64 | 14.90 | 15.35 | -0.36 | -2.40% | 3 | 335 | 39.51% |
| ABNB250117C00145000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 17.50 | 17.70 | 18.20 | -0.74 | -4.06% | 6 | 1,727 | 39.72% |
| ABNB250321C00145000 | 2024-06-14 11:40AM EDT | 2025-03-21 | 20.38 | 20.70 | 21.30 | -0.93 | -4.36% | 1 | 91 | 41.15% |
| ABNB250620C00145000 | 2024-06-14 2:44PM EDT | 2025-06-20 | 24.00 | 23.20 | 26.30 | -3.05 | -11.28% | 301 | 104 | 44.47% |
| ABNB260116C00145000 | 2024-06-10 9:30AM EDT | 2026-01-16 | 32.70 | 31.35 | 32.25 | 0.00 | - | 1 | 141 | 43.92% |
| ABNB261218C00145000 | 2024-06-14 11:57AM EDT | 2026-12-18 | 40.47 | 40.20 | 42.35 | -1.10 | -2.65% | 9 | 39 | 46.52% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00145000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.49 | 1.39 | 1.48 | -0.07 | -4.49% | 707 | 4,149 | 23.98% |
| ABNB240628P00145000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.47 | 2.36 | 2.54 | +0.13 | +5.56% | 235 | 149 | 26.39% |
| ABNB240705P00145000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.05 | 2.93 | 3.10 | +0.20 | +7.02% | 13 | 61 | 25.61% |
| ABNB240712P00145000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 3.73 | 3.65 | 3.85 | +0.28 | +8.12% | 9 | 113 | 26.87% |
| ABNB240719P00145000 | 2024-06-14 12:44PM EDT | 2024-07-19 | 4.30 | 4.15 | 4.35 | +0.30 | +7.50% | 99 | 4,316 | 26.83% |
| ABNB240726P00145000 | 2024-06-14 2:01PM EDT | 2024-07-26 | 5.25 | 4.55 | 5.75 | +1.00 | +23.53% | 10 | 16 | 31.63% |
| ABNB240816P00145000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 7.70 | 7.15 | 7.30 | +0.65 | +9.22% | 38 | 2,011 | 32.28% |
| ABNB240920P00145000 | 2024-06-14 11:49AM EDT | 2024-09-20 | 8.79 | 8.50 | 8.65 | +0.56 | +6.80% | 28 | 1,236 | 30.38% |
| ABNB241018P00145000 | 2024-06-14 10:29AM EDT | 2024-10-18 | 10.00 | 9.40 | 9.55 | +0.85 | +9.29% | 6 | 1,019 | 29.45% |
| ABNB241115P00145000 | 2024-06-14 2:47PM EDT | 2024-11-15 | 11.50 | 10.80 | 11.25 | -0.05 | -0.43% | 24 | 466 | 31.17% |
| ABNB250117P00145000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 13.15 | 12.75 | 13.20 | +0.45 | +3.54% | 2 | 1,286 | 30.65% |
| ABNB250321P00145000 | 2024-06-04 12:17PM EDT | 2025-03-21 | 14.70 | 14.20 | 14.95 | 0.00 | - | 1 | 452 | 30.46% |
| ABNB250620P00145000 | 2024-06-13 11:49AM EDT | 2025-06-20 | 17.30 | 16.40 | 17.25 | 0.00 | - | 1 | 346 | 30.43% |
| ABNB260116P00145000 | 2024-06-12 10:39AM EDT | 2026-01-16 | 19.70 | 20.60 | 21.45 | 0.00 | - | 1 | 212 | 30.15% |
| ABNB261218P00145000 | 2024-06-12 3:26PM EDT | 2026-12-18 | 25.32 | 25.10 | 26.70 | 0.00 | - | 1 | 36 | 29.85% |
