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
62 285,50 +336,16 (+0,54 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00220000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 123.83% |
| ABNB240621C00220000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 849 | 72.07% |
| ABNB240719C00220000 | 2024-05-21 2:39PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.19 | 0.00 | - | 19 | 671 | 52.83% |
| ABNB240920C00220000 | 2024-05-31 10:00AM EDT | 2024-09-20 | 0.26 | 0.10 | 0.25 | +0.04 | +18.18% | 2 | 1,330 | 36.38% |
| ABNB241018C00220000 | 2024-05-31 10:13AM EDT | 2024-10-18 | 0.50 | 0.09 | 0.54 | +0.12 | +31.58% | 1 | 687 | 36.87% |
| ABNB250117C00220000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 1.29 | 1.23 | 1.42 | -0.24 | -15.69% | 195 | 1,542 | 34.83% |
| ABNB250321C00220000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 2.88 | 2.03 | 2.68 | -0.13 | -4.32% | 3 | 121 | 36.11% |
| ABNB250620C00220000 | 2024-05-31 10:11AM EDT | 2025-06-20 | 4.55 | 4.40 | 4.65 | -0.45 | -9.00% | 13 | 226 | 37.08% |
| ABNB260116C00220000 | 2024-05-31 12:54PM EDT | 2026-01-16 | 9.25 | 9.40 | 9.95 | -1.15 | -11.06% | 2 | 169 | 39.23% |
| ABNB261218C00220000 | 2024-05-21 11:07AM EDT | 2026-12-18 | 18.73 | 17.65 | 19.35 | 0.00 | - | 1 | 167 | 42.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 2024-06-21 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 195.36% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 2024-09-20 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 127.52% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 2024-10-18 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 2025-01-17 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 2025-06-20 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB261218P00220000 | 2024-03-07 12:49PM EDT | 2026-12-18 | 68.18 | 68.15 | 70.25 | 0.00 | - | - | 2 | 0.00% |
