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
62 353,35 +395,50 (+0,64 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00185000 | 2024-05-29 11:09AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 78.32% |
| ABNB240614C00185000 | 2024-05-21 10:38AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 60.16% |
| ABNB240621C00185000 | 2024-05-30 11:03AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.16 | 0.00 | - | 1 | 1,947 | 50.39% |
| ABNB240719C00185000 | 2024-05-31 1:55PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.34 | -0.01 | -7.69% | 6 | 1,097 | 37.50% |
| ABNB240816C00185000 | 2024-05-31 2:39PM EDT | 2024-08-16 | 0.62 | 0.67 | 0.75 | -0.25 | -28.74% | 3 | 203 | 35.13% |
| ABNB240920C00185000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 1.01 | 1.19 | 1.27 | -0.47 | -31.76% | 2 | 982 | 33.07% |
| ABNB241018C00185000 | 2024-05-30 3:53PM EDT | 2024-10-18 | 1.99 | 1.74 | 1.99 | 0.00 | - | 2 | 463 | 33.48% |
| ABNB241115C00185000 | 2024-05-31 11:38AM EDT | 2024-11-15 | 2.91 | 2.96 | 3.10 | -0.54 | -15.65% | 18 | 1,159 | 35.16% |
| ABNB250117C00185000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 4.92 | 4.90 | 5.10 | -0.24 | -4.65% | 3 | 928 | 35.98% |
| ABNB250321C00185000 | 2024-05-31 12:55PM EDT | 2025-03-21 | 7.05 | 7.20 | 9.45 | -0.80 | -10.19% | 4 | 46 | 41.81% |
| ABNB250620C00185000 | 2024-05-29 3:26PM EDT | 2025-06-20 | 11.35 | 10.40 | 10.75 | 0.00 | - | 11 | 211 | 38.94% |
| ABNB260116C00185000 | 2024-05-28 11:07AM EDT | 2026-01-16 | 18.69 | 17.05 | 18.55 | 0.00 | - | 22 | 358 | 42.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00185000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 39.09 | 39.70 | 40.55 | 0.00 | - | 9 | 2 | 61.23% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 38.90 | 40.10 | 0.00 | - | 3 | 0 | 26.76% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 30.57 | 39.40 | 41.00 | 0.00 | - | 2 | 0 | 27.42% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 40.25 | 41.45 | 0.00 | - | 5 | 38 | 23.58% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 17.19% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 2026-01-16 | 46.00 | 44.05 | 47.40 | 0.00 | - | 5 | 19 | 26.16% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 2026-12-18 | 45.50 | 48.00 | 53.00 | 0.00 | - | - | 25 | 27.62% |
