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
61 605,42 +91,51 (+0,15 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00200000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,682 | 81.25% |
| ABNB240719C00200000 | 2024-06-12 3:49PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.19 | 0.00 | - | 7 | 1,117 | 49.41% |
| ABNB240816C00200000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 0.21 | 0.09 | 0.39 | 0.00 | - | 2 | 14 | 41.46% |
| ABNB240920C00200000 | 2024-06-14 10:42AM EDT | 2024-09-20 | 0.45 | 0.46 | 0.57 | 0.00 | - | 2 | 1,359 | 35.67% |
| ABNB241018C00200000 | 2024-06-14 2:59PM EDT | 2024-10-18 | 0.72 | 0.72 | 0.78 | +0.01 | +1.41% | 4 | 498 | 33.51% |
| ABNB241115C00200000 | 2024-06-14 12:12PM EDT | 2024-11-15 | 1.34 | 1.27 | 1.47 | +0.04 | +3.08% | 8 | 67 | 35.02% |
| ABNB250117C00200000 | 2024-06-14 11:30AM EDT | 2025-01-17 | 2.50 | 2.61 | 2.78 | -0.11 | -4.21% | 5 | 3,822 | 35.11% |
| ABNB250321C00200000 | 2024-06-07 12:28PM EDT | 2025-03-21 | 4.75 | 3.85 | 4.60 | 0.00 | - | 1 | 133 | 36.37% |
| ABNB250620C00200000 | 2024-06-14 3:54PM EDT | 2025-06-20 | 6.80 | 6.65 | 7.05 | +0.30 | +4.62% | 35 | 795 | 37.08% |
| ABNB260116C00200000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 12.40 | 12.40 | 13.15 | +0.05 | +0.40% | 1 | 968 | 39.12% |
| ABNB261218C00200000 | 2024-06-10 3:40PM EDT | 2026-12-18 | 23.15 | 20.65 | 22.75 | 0.00 | - | 2 | 541 | 41.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 52.50 | 52.90 | 53.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 52.54 | 52.85 | 53.80 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240920P00200000 | 2024-06-13 3:40PM EDT | 2024-09-20 | 53.35 | 53.60 | 54.45 | 0.00 | - | 4 | 4 | 33.77% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-05-14 3:10PM EDT | 2025-01-17 | 53.42 | 53.35 | 54.35 | 0.00 | - | 1 | 1 | 21.72% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 54.45 | 56.40 | 0.00 | - | 2 | 56 | 25.68% |
| ABNB260116P00200000 | 2024-05-24 3:15PM EDT | 2026-01-16 | 58.45 | 56.15 | 57.40 | 0.00 | - | 1 | 6 | 22.83% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 15.89% |
