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
62 257,23 +857,50 (+1,40 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00190000 | 2024-05-31 12:28PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 73 | 69 | 68.75% |
| ABNB240614C00190000 | 2024-05-13 12:56PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.27 | 0.00 | - | 6 | 10 | 65.63% |
| ABNB240621C00190000 | 2024-05-31 1:55PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.16 | +0.05 | +100.00% | 150 | 1,414 | 54.98% |
| ABNB240719C00190000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.30 | -0.04 | -30.77% | 612 | 1,942 | 39.84% |
| ABNB240816C00190000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 0.44 | 0.46 | 0.49 | -0.10 | -18.52% | 2 | 27 | 34.79% |
| ABNB240920C00190000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 0.90 | 0.86 | 0.94 | +0.03 | +3.45% | 1 | 488 | 33.12% |
| ABNB241018C00190000 | 2024-05-30 2:51PM EDT | 2024-10-18 | 1.48 | 1.23 | 1.65 | 0.00 | - | 6 | 656 | 34.09% |
| ABNB241115C00190000 | 2024-05-22 2:57PM EDT | 2024-11-15 | 2.50 | 2.31 | 2.47 | +0.15 | +6.38% | 1 | 5 | 34.94% |
| ABNB250117C00190000 | 2024-05-31 1:49PM EDT | 2025-01-17 | 3.96 | 4.10 | 4.25 | -0.38 | -8.76% | 4 | 2,192 | 35.66% |
| ABNB250321C00190000 | 2024-05-31 1:04PM EDT | 2025-03-21 | 6.25 | 6.25 | 6.55 | -0.55 | -8.09% | 4 | 43 | 37.37% |
| ABNB250620C00190000 | 2024-05-31 12:54PM EDT | 2025-06-20 | 9.10 | 9.25 | 9.60 | -1.15 | -11.22% | 4 | 166 | 38.65% |
| ABNB260116C00190000 | 2024-05-23 12:15PM EDT | 2026-01-16 | 15.60 | 15.70 | 17.10 | 0.00 | - | 22 | 485 | 41.92% |
| ABNB261218C00190000 | 2024-05-15 11:56AM EDT | 2026-12-18 | 26.55 | 23.00 | 26.55 | 0.00 | - | 2 | 73 | 43.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00190000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 44.11 | 44.55 | 45.40 | 0.00 | - | 9 | 0 | 61.91% |
| ABNB240719P00190000 | 2024-05-31 11:41AM EDT | 2024-07-19 | 46.88 | 44.70 | 45.40 | +3.99 | +9.30% | 1 | 2 | 40.58% |
| ABNB240920P00190000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 32.46 | 44.50 | 45.45 | 0.00 | - | 3 | 2 | 27.56% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 2024-11-15 | 46.23 | 44.10 | 46.35 | 0.00 | - | - | 0 | 29.18% |
| ABNB250117P00190000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 45.60 | 44.85 | 46.50 | 0.00 | - | 2 | 100 | 25.61% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 0.00% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 12.36% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 2026-12-18 | 53.83 | 51.50 | 56.00 | 0.00 | - | 2 | 2 | 26.51% |
