La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 277,45 +273,29 (+0,44 %)
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:160.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00160000 | 2024-05-31 11:10AM EDT | 2024-06-07 | 0.09 | 0.03 | 0.09 | -0.06 | -40.00% | 1 | 399 | 37.70% |
| ABNB240614C00160000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.25 | -0.04 | -15.38% | 32 | 433 | 32.47% |
| ABNB240621C00160000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.38 | 0.39 | 0.46 | -0.18 | -32.14% | 73 | 4,040 | 30.62% |
| ABNB240628C00160000 | 2024-05-31 1:25PM EDT | 2024-06-28 | 0.63 | 0.63 | 0.84 | -0.10 | -13.70% | 13 | 96 | 31.37% |
| ABNB240705C00160000 | 2024-05-31 10:46AM EDT | 2024-07-05 | 0.82 | 0.81 | 0.99 | -0.20 | -19.61% | 30 | 55 | 29.53% |
| ABNB240719C00160000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 1.41 | 1.52 | 1.79 | -0.42 | -22.95% | 29 | 4,217 | 30.74% |
| ABNB240816C00160000 | 2024-05-31 1:19PM EDT | 2024-08-16 | 3.60 | 3.85 | 4.00 | -0.55 | -13.25% | 11 | 233 | 34.91% |
| ABNB240920C00160000 | 2024-05-31 11:29AM EDT | 2024-09-20 | 5.50 | 5.35 | 5.50 | -0.36 | -6.14% | 5 | 940 | 34.20% |
| ABNB241018C00160000 | 2024-05-31 3:18PM EDT | 2024-10-18 | 6.23 | 6.55 | 6.85 | -1.22 | -16.38% | 1 | 484 | 34.66% |
| ABNB241115C00160000 | 2024-05-31 10:11AM EDT | 2024-11-15 | 8.35 | 8.70 | 8.90 | -1.06 | -11.26% | 1 | 129 | 37.12% |
| ABNB250117C00160000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 11.00 | 11.45 | 12.20 | -1.00 | -8.33% | 2 | 2,283 | 38.99% |
| ABNB250321C00160000 | 2024-05-31 1:04PM EDT | 2025-03-21 | 14.10 | 14.45 | 14.85 | -1.30 | -8.44% | 4 | 223 | 39.71% |
| ABNB250620C00160000 | 2024-05-24 3:57PM EDT | 2025-06-20 | 18.60 | 18.20 | 18.65 | 0.00 | - | 2 | 488 | 41.11% |
| ABNB260116C00160000 | 2024-05-29 12:29PM EDT | 2026-01-16 | 27.18 | 25.55 | 26.95 | 0.00 | - | 50 | 437 | 44.33% |
| ABNB261218C00160000 | 2024-05-15 1:38PM EDT | 2026-12-18 | 37.14 | 34.35 | 36.80 | 0.00 | - | 3 | 55 | 46.27% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00160000 | 2024-05-22 2:05PM EDT | 2024-06-07 | 16.44 | 14.85 | 15.55 | 0.00 | - | 12 | 0 | 53.61% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 13.43 | 14.90 | 15.55 | 0.00 | - | 8 | 2 | 37.92% |
| ABNB240621P00160000 | 2024-05-30 2:06PM EDT | 2024-06-21 | 15.15 | 15.00 | 15.65 | 0.00 | - | 16 | 1,466 | 32.57% |
| ABNB240628P00160000 | 2024-05-23 11:48AM EDT | 2024-06-28 | 16.90 | 15.05 | 15.70 | 0.00 | - | 20 | 14 | 28.86% |
| ABNB240712P00160000 | 2024-05-30 10:28AM EDT | 2024-07-12 | 13.50 | 15.30 | 16.05 | 0.00 | - | 1 | 1 | 26.88% |
| ABNB240719P00160000 | 2024-05-31 2:02PM EDT | 2024-07-19 | 17.34 | 15.75 | 16.10 | +3.65 | +26.66% | 2 | 692 | 25.29% |
| ABNB240816P00160000 | 2024-05-30 12:11PM EDT | 2024-08-16 | 16.40 | 17.30 | 18.00 | 0.00 | - | 1 | 1 | 30.13% |
| ABNB240920P00160000 | 2024-05-30 10:30AM EDT | 2024-09-20 | 16.76 | 18.15 | 18.50 | 0.00 | - | 1 | 529 | 26.88% |
| ABNB241018P00160000 | 2024-05-31 12:56PM EDT | 2024-10-18 | 19.35 | 18.90 | 19.20 | +0.85 | +4.59% | 2 | 327 | 26.33% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 2024-11-15 | 19.50 | 20.25 | 21.45 | 0.00 | - | 13 | 40 | 30.37% |
| ABNB250117P00160000 | 2024-05-31 12:45PM EDT | 2025-01-17 | 23.20 | 21.60 | 22.30 | +2.25 | +10.74% | 2 | 2,446 | 27.88% |
| ABNB250321P00160000 | 2024-05-30 1:56PM EDT | 2025-03-21 | 23.60 | 22.60 | 25.10 | 0.00 | - | 3 | 360 | 30.33% |
| ABNB250620P00160000 | 2024-05-30 11:51AM EDT | 2025-06-20 | 26.45 | 24.85 | 26.90 | +1.40 | +5.59% | 1 | 384 | 29.60% |
| ABNB260116P00160000 | 2024-05-21 11:22AM EDT | 2026-01-16 | 30.50 | 29.20 | 31.00 | 0.00 | - | 30 | 146 | 29.41% |
| ABNB261218P00160000 | 2024-05-23 10:32AM EDT | 2026-12-18 | 35.86 | 33.70 | 36.00 | 0.00 | - | 3 | 29 | 28.94% |
