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
61 659,93 -127,07 (-0,21 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00080000 | 2024-06-07 11:28AM EDT | 2024-06-21 | 65.91 | 64.70 | 67.40 | 0.00 | - | 48 | 101 | 197.66% |
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 68.34 | 66.75 | 67.55 | 0.00 | - | 1 | 1 | 129.59% |
| ABNB240920C00080000 | 2024-06-07 11:28AM EDT | 2024-09-20 | 67.11 | 66.05 | 68.60 | 0.00 | - | 48 | 63 | 79.18% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 165.99% |
| ABNB250117C00080000 | 2024-05-31 1:25PM EDT | 2025-01-17 | 66.50 | 67.65 | 70.00 | 0.00 | - | 4 | 70 | 64.34% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 72.40 | 70.10 | 74.40 | 0.00 | - | 2 | 2 | 63.64% |
| ABNB260116C00080000 | 2024-05-31 12:33PM EDT | 2026-01-16 | 72.25 | 73.85 | 76.60 | 0.00 | - | 3 | 34 | 59.30% |
| ABNB261218C00080000 | 2024-05-30 1:29PM EDT | 2026-12-18 | 79.50 | 77.00 | 81.30 | 0.00 | - | 1 | 27 | 55.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00080000 | 2024-06-07 11:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,528 | 150.00% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 254 | 84.18% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 64.06% |
| ABNB240920P00080000 | 2024-06-13 2:48PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.21 | 0.00 | - | 1 | 972 | 53.13% |
| ABNB241018P00080000 | 2024-06-14 3:35PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.22 | +0.05 | +29.41% | 2 | 360 | 49.71% |
| ABNB241115P00080000 | 2024-06-14 1:27PM EDT | 2024-11-15 | 0.27 | 0.10 | 0.28 | +0.04 | +17.39% | 2 | 326 | 46.63% |
| ABNB250117P00080000 | 2024-06-13 9:46AM EDT | 2025-01-17 | 0.43 | 0.36 | 0.65 | 0.00 | - | 2 | 699 | 45.46% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 2025-03-21 | 0.98 | 0.41 | 1.02 | 0.00 | - | 5 | 12 | 43.82% |
| ABNB250620P00080000 | 2024-06-11 12:22PM EDT | 2025-06-20 | 1.25 | 0.90 | 2.00 | 0.00 | - | 1 | 252 | 44.63% |
| ABNB260116P00080000 | 2024-05-24 11:19AM EDT | 2026-01-16 | 2.93 | 1.88 | 2.75 | 0.00 | - | 14 | 177 | 38.87% |
| ABNB261218P00080000 | 2024-06-11 3:04PM EDT | 2026-12-18 | 4.79 | 2.70 | 5.30 | 0.00 | - | 1 | 177 | 38.07% |
