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
61 690,54 +606,54 (+0,99 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00195000 | 2024-06-11 2:41PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.13 | 0.00 | - | 6 | 3,204 | 88.87% |
| ABNB240719C00195000 | 2024-06-12 12:31PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.20 | 0.00 | - | 61 | 658 | 46.48% |
| ABNB240816C00195000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.28 | 0.20 | 0.47 | -0.17 | -37.78% | 2 | 7 | 40.14% |
| ABNB240920C00195000 | 2024-06-13 11:32AM EDT | 2024-09-20 | 0.67 | 0.65 | 0.68 | +0.07 | +11.67% | 4 | 2,070 | 34.64% |
| ABNB241018C00195000 | 2024-06-12 10:37AM EDT | 2024-10-18 | 1.34 | 0.96 | 1.02 | 0.00 | - | 1 | 150 | 33.39% |
| ABNB241115C00195000 | 2024-06-14 2:26PM EDT | 2024-11-15 | 1.68 | 1.66 | 1.88 | -0.24 | -12.50% | 8 | 94 | 35.22% |
| ABNB250117C00195000 | 2024-06-12 10:29AM EDT | 2025-01-17 | 4.15 | 3.15 | 3.35 | 0.00 | - | 1 | 1,454 | 35.25% |
| ABNB250321C00195000 | 2024-06-06 3:32PM EDT | 2025-03-21 | 5.80 | 4.80 | 5.20 | 0.00 | - | 33 | 133 | 36.19% |
| ABNB250620C00195000 | 2024-06-13 11:45AM EDT | 2025-06-20 | 7.60 | 7.65 | 8.00 | 0.00 | - | 2 | 256 | 37.38% |
| ABNB260116C00195000 | 2024-06-14 2:47PM EDT | 2026-01-16 | 13.55 | 13.60 | 14.45 | +0.03 | +0.22% | 11 | 621 | 39.59% |
| ABNB261218C00195000 | 2024-05-23 1:36PM EDT | 2026-12-18 | 23.49 | 21.75 | 24.30 | 0.00 | - | 2 | 3 | 42.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00195000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 47.45 | 47.90 | 48.80 | 0.00 | - | 30 | 0 | 0.00% |
| ABNB240719P00195000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 48.35 | 47.65 | 50.40 | 0.00 | - | 4 | 0 | 68.02% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 48.80 | 50.20 | 0.00 | - | 7 | 0 | 39.14% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 2024-11-15 | 50.20 | 48.50 | 49.65 | 0.00 | - | 5 | 1 | 27.19% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 48.25 | 49.15 | 0.00 | - | 2 | 6 | 17.53% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250620P00195000 | 2024-05-15 12:43PM EDT | 2025-06-20 | 51.00 | 50.10 | 51.50 | 0.00 | - | 2 | 4 | 24.58% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
