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
62 279,72 +259,04 (+0,42 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 111.91% |
| ABNB240621C00210000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 0.14 | 0.01 | 0.08 | 0.00 | - | 1 | 923 | 60.94% |
| ABNB240719C00210000 | 2024-05-30 3:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.23 | 0.00 | - | 60 | 192 | 49.27% |
| ABNB240816C00210000 | 2024-05-30 3:06PM EDT | 2024-08-16 | 0.12 | 0.03 | 0.34 | 0.00 | - | 62 | 20 | 41.80% |
| ABNB240920C00210000 | 2024-05-31 10:02AM EDT | 2024-09-20 | 0.30 | 0.15 | 0.33 | 0.00 | - | 2 | 2,572 | 34.50% |
| ABNB241018C00210000 | 2024-05-28 10:50AM EDT | 2024-10-18 | 0.59 | 0.31 | 0.57 | 0.00 | - | 6 | 395 | 33.94% |
| ABNB241115C00210000 | 2024-05-31 3:35PM EDT | 2024-11-15 | 0.85 | 0.88 | 0.97 | -0.23 | -21.30% | 10 | 1 | 34.42% |
| ABNB250117C00210000 | 2024-05-31 10:59AM EDT | 2025-01-17 | 1.96 | 1.93 | 2.05 | -0.12 | -5.77% | 1 | 520 | 34.99% |
| ABNB250321C00210000 | 2024-05-24 10:01AM EDT | 2025-03-21 | 4.10 | 3.40 | 3.65 | 0.00 | - | 6 | 63 | 36.51% |
| ABNB250620C00210000 | 2024-05-31 12:56PM EDT | 2025-06-20 | 5.60 | 5.65 | 5.95 | -0.75 | -11.81% | 8 | 923 | 37.53% |
| ABNB260116C00210000 | 2024-05-31 10:37AM EDT | 2026-01-16 | 11.20 | 11.20 | 11.60 | -0.45 | -3.86% | 4 | 340 | 39.46% |
| ABNB261218C00210000 | 2024-05-30 1:43PM EDT | 2026-12-18 | 21.20 | 19.85 | 21.50 | 0.00 | - | 1 | 11 | 42.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00210000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 62.51 | 64.75 | 65.60 | 0.00 | - | 1 | 0 | 67.58% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 62.55 | 64.45 | 65.45 | 0.00 | - | 11 | 0 | 53.47% |
| ABNB240920P00210000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 66.98 | 64.35 | 65.80 | 0.00 | - | 9 | 0 | 39.84% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 2025-01-17 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 2025-03-21 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
| ABNB260116P00210000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 69.60 | 65.70 | 66.95 | 0.00 | - | 4 | 27 | 21.42% |
