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
61 684,31 -58,21 (-0,09 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00155000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 279 | 3,420 | 28.27% |
| ABNB240628C00155000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 0.48 | 0.51 | 0.62 | -0.32 | -40.00% | 65 | 378 | 28.74% |
| ABNB240705C00155000 | 2024-06-14 2:45PM EDT | 2024-07-05 | 0.86 | 0.86 | 1.04 | -0.38 | -30.65% | 11 | 77 | 28.15% |
| ABNB240712C00155000 | 2024-06-14 3:24PM EDT | 2024-07-12 | 1.36 | 1.43 | 1.60 | -0.45 | -24.86% | 84 | 56 | 29.07% |
| ABNB240719C00155000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 2.11 | 2.06 | 2.14 | -0.22 | -9.44% | 101 | 5,301 | 29.71% |
| ABNB240726C00155000 | 2024-06-14 12:00PM EDT | 2024-07-26 | 2.30 | 2.21 | 2.68 | -0.40 | -14.81% | 3 | 117 | 30.34% |
| ABNB240816C00155000 | 2024-06-14 11:37AM EDT | 2024-08-16 | 4.92 | 5.10 | 5.30 | -0.58 | -10.55% | 7 | 370 | 36.57% |
| ABNB240920C00155000 | 2024-06-14 2:27PM EDT | 2024-09-20 | 6.69 | 6.95 | 7.10 | +0.19 | +2.92% | 10 | 848 | 35.52% |
| ABNB241018C00155000 | 2024-06-14 12:43PM EDT | 2024-10-18 | 8.00 | 8.30 | 8.45 | -0.10 | -1.23% | 8 | 447 | 35.36% |
| ABNB241115C00155000 | 2024-06-14 3:26PM EDT | 2024-11-15 | 10.10 | 10.35 | 10.70 | -0.76 | -7.00% | 14 | 74 | 38.00% |
| ABNB250117C00155000 | 2024-06-14 10:22AM EDT | 2025-01-17 | 13.00 | 13.30 | 13.55 | -0.55 | -4.06% | 15 | 1,273 | 38.38% |
| ABNB250321C00155000 | 2024-06-06 10:32AM EDT | 2025-03-21 | 17.90 | 15.90 | 16.60 | 0.00 | - | 1 | 158 | 39.77% |
| ABNB250620C00155000 | 2024-06-12 12:25PM EDT | 2025-06-20 | 22.30 | 19.60 | 20.45 | 0.00 | - | 1 | 485 | 41.11% |
| ABNB260116C00155000 | 2024-06-06 12:30PM EDT | 2026-01-16 | 28.96 | 25.50 | 27.75 | 0.00 | - | 3 | 313 | 42.85% |
| ABNB261218C00155000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 40.60 | 37.10 | 38.70 | 0.00 | - | 1 | 32 | 46.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00155000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 10.03 | 8.85 | 9.35 | +0.10 | +1.01% | 29 | 2,333 | 33.45% |
| ABNB240628P00155000 | 2024-06-14 10:46AM EDT | 2024-06-28 | 10.27 | 9.00 | 9.60 | +3.66 | +55.37% | 17 | 39 | 27.98% |
| ABNB240705P00155000 | 2024-06-14 12:25PM EDT | 2024-07-05 | 10.90 | 9.55 | 10.00 | +1.40 | +14.74% | 1 | 11 | 27.42% |
| ABNB240712P00155000 | 2024-06-14 10:49AM EDT | 2024-07-12 | 10.65 | 9.55 | 10.70 | -0.79 | -6.91% | 5 | 5 | 29.63% |
| ABNB240719P00155000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 10.74 | 10.35 | 10.60 | -0.47 | -4.19% | 10 | 613 | 25.79% |
| ABNB240726P00155000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 7.89 | 10.20 | 11.05 | 0.00 | - | - | 1 | 26.39% |
| ABNB240802P00155000 | 2024-06-13 3:36PM EDT | 2024-08-02 | 10.90 | 10.15 | 13.20 | 0.00 | - | 2 | 2 | 35.84% |
| ABNB240816P00155000 | 2024-06-14 10:45AM EDT | 2024-08-16 | 13.70 | 12.55 | 13.25 | +3.20 | +30.48% | 7 | 46 | 31.84% |
| ABNB240920P00155000 | 2024-06-12 11:36AM EDT | 2024-09-20 | 12.00 | 13.80 | 14.25 | 0.00 | - | 4 | 1,041 | 29.06% |
| ABNB241018P00155000 | 2024-06-14 10:21AM EDT | 2024-10-18 | 15.20 | 14.80 | 15.05 | -0.10 | -0.65% | 3 | 215 | 28.08% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 2024-11-15 | 17.00 | 15.95 | 16.60 | +0.25 | +1.49% | 1 | 22 | 29.63% |
| ABNB250117P00155000 | 2024-06-06 2:37PM EDT | 2025-01-17 | 17.70 | 17.60 | 18.30 | 0.00 | - | 66 | 818 | 28.82% |
| ABNB250321P00155000 | 2024-06-06 1:53PM EDT | 2025-03-21 | 19.15 | 19.55 | 20.40 | 0.00 | - | 1 | 210 | 29.52% |
| ABNB250620P00155000 | 2024-06-13 2:17PM EDT | 2025-06-20 | 21.70 | 20.85 | 22.35 | 0.00 | - | 11 | 496 | 28.98% |
| ABNB260116P00155000 | 2024-06-13 1:04PM EDT | 2026-01-16 | 25.89 | 25.85 | 26.55 | 0.00 | - | 12 | 313 | 28.89% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 31.10% |
