Marchés français ouverture 4 h 28 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 276,03 -391,04 (-0,99 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 814,07 -275,86 (-1,52 %) Bitcoin EUR
57 030,21 -1 155,89 (-1,99 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628C00145000 | 2024-06-26 3:58PM EDT | 2024-06-28 | 4.95 | 4.95 | 5.35 | +0.85 | +20.73% | 6 | 231 | 43.16% |
| ABNB240705C00145000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 6.72 | 4.80 | 6.10 | +1.37 | +25.61% | 9 | 76 | 31.93% |
| ABNB240712C00145000 | 2024-06-25 2:15PM EDT | 2024-07-12 | 7.10 | 6.60 | 7.25 | -0.27 | -3.66% | 6 | 48 | 34.86% |
| ABNB240719C00145000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 7.55 | 7.30 | 7.50 | +0.84 | +12.52% | 1 | 681 | 30.96% |
| ABNB240726C00145000 | 2024-06-25 12:46PM EDT | 2024-07-26 | 7.75 | 6.95 | 8.25 | +0.30 | +4.03% | 1 | 34 | 31.93% |
| ABNB240802C00145000 | 2024-06-25 11:10AM EDT | 2024-08-02 | 9.30 | 7.90 | 10.70 | +0.80 | +9.41% | 1 | 26 | 42.47% |
| ABNB240816C00145000 | 2024-06-26 3:35PM EDT | 2024-08-16 | 11.15 | 11.20 | 11.35 | +0.78 | +7.52% | 56 | 371 | 39.22% |
| ABNB240920C00145000 | 2024-06-26 12:26PM EDT | 2024-09-20 | 13.00 | 13.20 | 13.50 | +0.45 | +3.59% | 41 | 763 | 37.92% |
| ABNB241018C00145000 | 2024-06-25 11:00AM EDT | 2024-10-18 | 15.60 | 14.65 | 15.05 | +1.60 | +11.43% | 2 | 161 | 37.74% |
| ABNB241115C00145000 | 2024-06-25 3:52PM EDT | 2024-11-15 | 17.50 | 16.45 | 17.35 | +1.35 | +8.36% | 4 | 339 | 40.19% |
| ABNB250117C00145000 | 2024-06-26 3:49PM EDT | 2025-01-17 | 19.96 | 19.15 | 20.25 | +0.71 | +3.69% | 43 | 1,760 | 40.14% |
| ABNB250321C00145000 | 2024-06-20 10:43AM EDT | 2025-03-21 | 22.55 | 21.95 | 23.50 | 0.00 | - | 4 | 95 | 41.68% |
| ABNB250620C00145000 | 2024-06-26 3:59PM EDT | 2025-06-20 | 26.95 | 25.85 | 27.30 | +0.45 | +1.70% | 12 | 406 | 42.67% |
| ABNB260116C00145000 | 2024-06-21 11:29AM EDT | 2026-01-16 | 34.64 | 33.70 | 34.70 | +1.84 | +5.61% | 1 | 141 | 44.29% |
| ABNB261218C00145000 | 2024-06-17 1:44PM EDT | 2026-12-18 | 43.75 | 42.95 | 44.40 | 0.00 | - | 1 | 44 | 46.16% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00145000 | 2024-06-26 3:41PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.11 | -0.44 | -81.48% | 168 | 693 | 31.35% |
| ABNB240705P00145000 | 2024-06-26 2:11PM EDT | 2024-07-05 | 0.68 | 0.60 | 0.66 | -0.55 | -44.72% | 66 | 121 | 25.61% |
| ABNB240712P00145000 | 2024-06-26 2:48PM EDT | 2024-07-12 | 1.28 | 1.12 | 1.50 | -0.68 | -34.69% | 18 | 142 | 27.91% |
| ABNB240719P00145000 | 2024-06-26 3:58PM EDT | 2024-07-19 | 1.81 | 1.79 | 1.88 | -0.74 | -29.02% | 32 | 3,852 | 26.27% |
| ABNB240726P00145000 | 2024-06-25 2:02PM EDT | 2024-07-26 | 2.46 | 2.21 | 2.49 | -0.50 | -16.89% | 10 | 54 | 27.05% |
| ABNB240802P00145000 | 2024-06-26 2:51PM EDT | 2024-08-02 | 3.46 | 2.83 | 4.05 | -0.79 | -18.59% | 4 | 4 | 33.29% |
| ABNB240816P00145000 | 2024-06-26 3:48PM EDT | 2024-08-16 | 5.21 | 5.05 | 5.20 | -0.49 | -8.60% | 103 | 2,014 | 33.83% |
| ABNB240920P00145000 | 2024-06-26 3:18PM EDT | 2024-09-20 | 6.54 | 6.35 | 6.55 | -0.34 | -4.94% | 20 | 1,294 | 30.93% |
| ABNB241018P00145000 | 2024-06-26 12:58PM EDT | 2024-10-18 | 7.35 | 7.25 | 7.45 | -1.30 | -15.03% | 32 | 1,047 | 29.68% |
| ABNB241115P00145000 | 2024-06-26 10:22AM EDT | 2024-11-15 | 9.10 | 8.95 | 9.15 | -0.44 | -4.61% | 5 | 546 | 31.33% |
| ABNB250117P00145000 | 2024-06-24 1:27PM EDT | 2025-01-17 | 11.26 | 10.65 | 10.90 | 0.00 | - | 4 | 1,526 | 30.12% |
| ABNB250321P00145000 | 2024-06-04 12:17PM EDT | 2025-03-21 | 14.70 | 12.55 | 13.05 | 0.00 | - | 1 | 452 | 30.69% |
| ABNB250620P00145000 | 2024-06-24 2:28PM EDT | 2025-06-20 | 15.55 | 14.65 | 15.30 | 0.00 | - | 10 | 350 | 30.44% |
| ABNB260116P00145000 | 2024-06-21 1:23PM EDT | 2026-01-16 | 19.95 | 18.55 | 19.50 | 0.00 | - | 5 | 217 | 30.01% |
| ABNB261218P00145000 | 2024-06-18 10:50AM EDT | 2026-12-18 | 24.60 | 23.15 | 24.45 | 0.00 | - | 1 | 37 | 29.29% |
