La bourse ferme dans 4 h 38 min
CAC 40
8 254,93 +67,28 (+0,82 %) Euro Stoxx 50
5 094,08 +39,67 (+0,78 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 383,80 +43,50 (+1,86 %) Bitcoin EUR
58 458,70 +1 749,99 (+3,09 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-05-09 9:41AM EDT | 2024-05-10 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 64.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240524C00100000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 46.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240621C00100000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 57.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920C00100000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 50.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018C00100000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00100000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 101.66% |
| ABNB250620C00100000 | 2024-05-09 12:29PM EDT | 2025-06-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ABNB260116C00100000 | 2024-05-09 10:55AM EDT | 2026-01-16 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218C00100000 | 2024-05-09 11:41AM EDT | 2026-12-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00100000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ABNB240531P00100000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240621P00100000 | 2024-05-09 1:04PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 2,493 | 25.00% |
| ABNB240719P00100000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ABNB240920P00100000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ABNB241018P00100000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ABNB250117P00100000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 77 | 3,414 | 12.50% |
| ABNB250321P00100000 | 2024-05-09 12:05PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 6.25% |
| ABNB250620P00100000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 6.25% |
| ABNB260116P00100000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB261218P00100000 | 2024-05-09 3:58PM EDT | 2026-12-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
