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
62 307,74 +451,57 (+0,73 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00095000 | 2024-05-28 11:49AM EDT | 2024-06-21 | 52.53 | 49.95 | 50.60 | 0.00 | - | 1 | 41 | 95.61% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 120.48% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 157.09% |
| ABNB250117C00095000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 53.60 | 54.00 | 54.75 | 0.00 | - | 3 | 92 | 54.74% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 61.82% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 46.57% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 88.33% |
| ABNB261218C00095000 | 2024-05-09 11:51AM EDT | 2026-12-18 | 73.00 | 66.70 | 70.55 | 0.00 | - | 2 | 27 | 52.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00095000 | 2024-05-29 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,208 | 76.17% |
| ABNB240719P00095000 | 2024-05-30 11:54AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.27 | 0.00 | - | 71 | 136 | 54.20% |
| ABNB240816P00095000 | 2024-05-30 12:42PM EDT | 2024-08-16 | 0.20 | 0.06 | 0.40 | 0.00 | - | 2 | 0 | 51.32% |
| ABNB240920P00095000 | 2024-05-29 10:30AM EDT | 2024-09-20 | 0.31 | 0.12 | 0.53 | 0.00 | - | 2 | 326 | 44.85% |
| ABNB241018P00095000 | 2024-05-24 2:22PM EDT | 2024-10-18 | 0.43 | 0.19 | 0.69 | 0.00 | - | 2 | 404 | 42.31% |
| ABNB241115P00095000 | 2024-05-21 2:14PM EDT | 2024-11-15 | 0.78 | 0.42 | 1.12 | 0.00 | - | - | 3 | 42.99% |
| ABNB250117P00095000 | 2024-05-30 10:57AM EDT | 2025-01-17 | 1.16 | 1.16 | 1.32 | 0.00 | - | 1 | 4,290 | 38.16% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 2.30 | 1.74 | 2.14 | 0.00 | - | 1 | 32 | 38.45% |
| ABNB250620P00095000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 3.28 | 1.80 | 3.25 | 0.00 | - | 10 | 1,900 | 38.14% |
| ABNB260116P00095000 | 2024-05-23 12:32PM EDT | 2026-01-16 | 5.60 | 5.00 | 5.40 | 0.00 | - | 12 | 108 | 36.67% |
| ABNB261218P00095000 | 2024-05-30 3:44PM EDT | 2026-12-18 | 8.00 | 6.90 | 9.60 | -0.25 | -3.03% | 2 | 209 | 37.33% |
