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
62 395,89 +333,72 (+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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00090000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 58.02 | 54.75 | 55.60 | 0.00 | - | 5 | 159 | 100.29% |
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 2024-07-05 | 53.08 | 54.65 | 56.25 | 0.00 | - | - | 1 | 88.57% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 2024-07-19 | 54.30 | 55.10 | 56.15 | 0.00 | - | 5 | 9 | 79.25% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 126.44% |
| ABNB250117C00090000 | 2024-05-24 1:42PM EDT | 2025-01-17 | 58.90 | 58.35 | 59.60 | 0.00 | - | 2 | 184 | 57.93% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250620C00090000 | 2024-05-14 3:17PM EDT | 2025-06-20 | 64.20 | 61.70 | 62.65 | 0.00 | - | 20 | 70 | 55.73% |
| ABNB260116C00090000 | 2024-05-31 11:26AM EDT | 2026-01-16 | 65.01 | 65.20 | 66.95 | -21.84 | -25.15% | 1 | 48 | 54.20% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 92.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00090000 | 2024-05-20 1:38PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 5,248 | 84.77% |
| ABNB240719P00090000 | 2024-05-31 11:42AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.07 | 0.00 | - | 60 | 62 | 51.56% |
| ABNB240816P00090000 | 2024-05-30 12:42PM EDT | 2024-08-16 | 0.16 | 0.03 | 0.35 | 0.00 | - | 2 | 0 | 50.39% |
| ABNB240920P00090000 | 2024-05-30 9:51AM EDT | 2024-09-20 | 0.21 | 0.17 | 0.45 | 0.00 | - | 29 | 2,311 | 48.19% |
| ABNB241018P00090000 | 2024-05-28 11:47AM EDT | 2024-10-18 | 0.18 | 0.11 | 0.56 | 0.00 | - | 3 | 35 | 44.92% |
| ABNB241115P00090000 | 2024-05-20 11:51AM EDT | 2024-11-15 | 0.55 | 0.24 | 0.89 | 0.00 | - | - | 3 | 45.09% |
| ABNB250117P00090000 | 2024-05-28 10:11AM EDT | 2025-01-17 | 0.87 | 0.77 | 1.21 | 0.00 | - | 1 | 1,070 | 41.24% |
| ABNB250321P00090000 | 2024-05-15 1:35PM EDT | 2025-03-21 | 1.70 | 1.45 | 1.66 | -0.03 | -1.73% | 1 | 12 | 39.51% |
| ABNB250620P00090000 | 2024-05-30 2:27PM EDT | 2025-06-20 | 2.48 | 1.93 | 2.59 | 0.00 | - | 5 | 136 | 39.02% |
| ABNB260116P00090000 | 2024-05-31 3:21PM EDT | 2026-01-16 | 4.33 | 4.15 | 4.60 | -0.22 | -4.84% | 4 | 51 | 37.75% |
| ABNB261218P00090000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 7.40 | 6.45 | 8.00 | 0.00 | - | 20 | 37 | 37.37% |
