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
61 856,46 -473,07 (-0,76 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00175000 | 2024-06-13 10:37AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.09 | 0.00 | - | 4 | 2,157 | 57.42% |
| ABNB240628C00175000 | 2024-06-12 1:02PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 25 | 50.64% |
| ABNB240705C00175000 | 2024-05-30 9:47AM EDT | 2024-07-05 | 0.27 | 0.01 | 0.29 | 0.00 | - | 2 | 1 | 43.85% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.37 | 0.00 | - | 20 | 20 | 39.84% |
| ABNB240719C00175000 | 2024-06-14 2:10PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.31 | -0.01 | -5.56% | 41 | 4,179 | 34.42% |
| ABNB240726C00175000 | 2024-06-12 2:10PM EDT | 2024-07-26 | 0.49 | 0.12 | 0.36 | 0.00 | - | - | 25 | 32.37% |
| ABNB240816C00175000 | 2024-06-14 12:07PM EDT | 2024-08-16 | 1.19 | 1.25 | 1.33 | -0.07 | -5.56% | 4 | 285 | 36.21% |
| ABNB240920C00175000 | 2024-06-14 12:30PM EDT | 2024-09-20 | 2.14 | 2.16 | 2.27 | -0.26 | -10.83% | 4 | 1,869 | 34.30% |
| ABNB241018C00175000 | 2024-06-14 2:01PM EDT | 2024-10-18 | 2.82 | 2.90 | 3.15 | +0.02 | +0.71% | 12 | 386 | 34.00% |
| ABNB241115C00175000 | 2024-06-11 10:30AM EDT | 2024-11-15 | 5.35 | 4.30 | 5.15 | 0.00 | - | 1 | 88 | 37.56% |
| ABNB250117C00175000 | 2024-06-14 12:13PM EDT | 2025-01-17 | 6.63 | 6.65 | 7.25 | +0.18 | +2.79% | 28 | 1,865 | 37.09% |
| ABNB250321C00175000 | 2024-06-14 12:29PM EDT | 2025-03-21 | 8.96 | 9.10 | 9.50 | -0.54 | -5.68% | 65 | 773 | 37.51% |
| ABNB250620C00175000 | 2024-06-13 9:41AM EDT | 2025-06-20 | 12.50 | 12.60 | 13.00 | 0.00 | - | 2 | 352 | 38.87% |
| ABNB260116C00175000 | 2024-06-14 12:09PM EDT | 2026-01-16 | 18.80 | 19.30 | 20.15 | -1.81 | -8.78% | 2 | 80 | 40.95% |
| ABNB261218C00175000 | 2024-06-06 12:57PM EDT | 2026-12-18 | 31.00 | 28.30 | 29.55 | 0.00 | - | 3 | 28 | 42.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00175000 | 2024-06-13 3:40PM EDT | 2024-06-21 | 28.35 | 28.75 | 29.35 | 0.00 | - | 4 | 1 | 51.56% |
| ABNB240719P00175000 | 2024-06-12 12:17PM EDT | 2024-07-19 | 25.40 | 27.65 | 30.40 | 0.00 | - | 10 | 0 | 49.00% |
| ABNB240920P00175000 | 2024-05-16 9:36AM EDT | 2024-09-20 | 29.05 | 29.30 | 29.95 | 0.00 | - | 1 | 107 | 26.28% |
| ABNB241018P00175000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 29.30 | 29.25 | 29.90 | 0.00 | - | 14 | 11 | 22.86% |
| ABNB250117P00175000 | 2024-05-30 1:30PM EDT | 2025-01-17 | 32.15 | 31.35 | 32.30 | 0.00 | - | 25 | 230 | 26.30% |
| ABNB250321P00175000 | 2024-06-11 3:13PM EDT | 2025-03-21 | 32.10 | 32.45 | 33.95 | 0.00 | - | 3 | 390 | 27.33% |
| ABNB250620P00175000 | 2024-05-16 9:58AM EDT | 2025-06-20 | 35.40 | 33.65 | 36.90 | 0.00 | - | 1 | 53 | 29.58% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 28.42% |
| ABNB261218P00175000 | 2024-05-24 10:47AM EDT | 2026-12-18 | 43.55 | 41.75 | 43.55 | 0.00 | - | 10 | 1 | 26.46% |
