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
62 279,72 +259,04 (+0,42 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00165000 | 2024-05-31 3:21PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 10 | 402 | 48.05% |
| ABNB240614C00165000 | 2024-05-28 11:59AM EDT | 2024-06-14 | 0.13 | 0.06 | 0.21 | -0.11 | -45.83% | 11 | 246 | 38.77% |
| ABNB240621C00165000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.22 | -0.06 | -23.08% | 8 | 2,821 | 31.93% |
| ABNB240628C00165000 | 2024-05-31 11:50AM EDT | 2024-06-28 | 0.31 | 0.30 | 0.41 | -0.19 | -38.00% | 7 | 25 | 31.54% |
| ABNB240705C00165000 | 2024-05-29 1:10PM EDT | 2024-07-05 | 0.63 | 0.42 | 0.68 | 0.00 | - | 13 | 16 | 31.96% |
| ABNB240719C00165000 | 2024-05-31 2:23PM EDT | 2024-07-19 | 0.82 | 0.89 | 0.97 | -0.28 | -25.45% | 21 | 3,348 | 29.80% |
| ABNB240816C00165000 | 2024-05-31 11:43AM EDT | 2024-08-16 | 2.58 | 2.79 | 3.25 | -0.57 | -18.10% | 45 | 180 | 36.46% |
| ABNB240920C00165000 | 2024-05-31 2:18PM EDT | 2024-09-20 | 3.70 | 4.05 | 4.15 | -0.80 | -17.78% | 15 | 1,297 | 33.69% |
| ABNB241018C00165000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 4.97 | 5.15 | 5.30 | -1.03 | -17.17% | 1 | 790 | 33.88% |
| ABNB241115C00165000 | 2024-05-30 1:54PM EDT | 2024-11-15 | 7.70 | 7.10 | 7.30 | 0.00 | - | 4 | 43 | 36.58% |
| ABNB250117C00165000 | 2024-05-31 1:25PM EDT | 2025-01-17 | 9.35 | 9.75 | 9.95 | -1.55 | -14.22% | 6 | 1,230 | 37.31% |
| ABNB250321C00165000 | 2024-05-31 1:04PM EDT | 2025-03-21 | 12.40 | 12.65 | 13.00 | -1.10 | -8.15% | 4 | 345 | 39.11% |
| ABNB250620C00165000 | 2024-05-29 2:13PM EDT | 2025-06-20 | 17.45 | 16.35 | 16.95 | 0.00 | - | 2 | 481 | 40.90% |
| ABNB260116C00165000 | 2024-05-24 12:19PM EDT | 2026-01-16 | 24.80 | 23.60 | 25.05 | 0.00 | - | 1 | 1,148 | 43.88% |
| ABNB261218C00165000 | 2024-05-20 12:06PM EDT | 2026-12-18 | 35.15 | 32.80 | 34.85 | 0.00 | - | 3 | 24 | 45.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00165000 | 2024-05-16 2:40PM EDT | 2024-06-07 | 18.10 | 19.85 | 20.50 | 0.00 | - | 3 | 0 | 63.77% |
| ABNB240614P00165000 | 2024-05-16 10:35AM EDT | 2024-06-14 | 17.95 | 19.40 | 20.40 | 0.00 | - | 2 | 0 | 42.53% |
| ABNB240621P00165000 | 2024-05-24 11:25AM EDT | 2024-06-21 | 19.60 | 19.85 | 20.55 | 0.00 | - | 3 | 85 | 37.79% |
| ABNB240628P00165000 | 2024-05-30 3:13PM EDT | 2024-06-28 | 20.30 | 19.85 | 20.95 | 0.00 | - | 2 | 2 | 38.36% |
| ABNB240719P00165000 | 2024-05-29 2:02PM EDT | 2024-07-19 | 18.90 | 20.10 | 20.60 | 0.00 | - | 1 | 457 | 25.37% |
| ABNB240816P00165000 | 2024-05-28 11:10AM EDT | 2024-08-16 | 19.26 | 20.80 | 21.70 | 0.00 | - | 2 | 2 | 28.03% |
| ABNB240920P00165000 | 2024-05-30 1:14PM EDT | 2024-09-20 | 21.40 | 21.55 | 22.60 | 0.00 | - | 6 | 527 | 27.31% |
| ABNB241018P00165000 | 2024-05-28 10:44AM EDT | 2024-10-18 | 20.85 | 22.25 | 22.90 | 0.00 | - | 5 | 304 | 25.55% |
| ABNB250117P00165000 | 2024-05-30 1:30PM EDT | 2025-01-17 | 24.90 | 24.85 | 25.65 | 0.00 | - | 2 | 463 | 27.09% |
| ABNB250321P00165000 | 2024-05-29 2:33PM EDT | 2025-03-21 | 26.30 | 25.90 | 27.40 | 0.00 | - | 9 | 228 | 27.74% |
| ABNB250620P00165000 | 2024-05-30 11:52AM EDT | 2025-06-20 | 29.61 | 26.50 | 30.40 | +1.46 | +5.19% | 1 | 602 | 29.59% |
| ABNB260116P00165000 | 2024-05-23 2:55PM EDT | 2026-01-16 | 35.55 | 32.65 | 33.20 | 0.00 | - | 35 | 305 | 27.70% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 2026-12-18 | 34.20 | 35.70 | 38.80 | 0.00 | - | 1 | 14 | 28.28% |
