La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 295,85 +2 808,17 (+5,06 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 55.50 | 54.00 | 55.95 | 0.00 | - | 3 | 3 | 109.57% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 54.30 | 56.10 | 0.00 | - | 11 | 59 | 65.14% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 113.04% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 83.83% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 2024-10-18 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 72.57% |
| ABNB250117C00105000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 63.65 | 60.05 | 61.80 | 0.00 | - | 6 | 187 | 56.20% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 62.55 | 64.75 | 0.00 | - | 6 | 16 | 58.53% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 68.46 | 65.45 | 66.20 | 0.00 | - | 2 | 10 | 57.05% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 2026-01-16 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 61.83% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 50.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.16 | 0.00 | - | - | 2 | 92.19% |
| ABNB240621P00105000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 0.30 | 0.09 | 0.33 | 0.00 | - | 1 | 751 | 56.45% |
| ABNB240719P00105000 | 2024-04-29 2:15PM EDT | 2024-07-19 | 0.38 | 0.17 | 0.47 | 0.00 | - | 2 | 66 | 51.61% |
| ABNB240920P00105000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 1.14 | 0.90 | 1.14 | 0.00 | - | 2 | 2,510 | 45.97% |
| ABNB241018P00105000 | 2024-04-25 9:31AM EDT | 2024-10-18 | 1.42 | 1.38 | 1.47 | 0.00 | - | 1 | 25 | 44.61% |
| ABNB250117P00105000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 2.70 | 2.64 | 2.82 | -0.30 | -10.00% | 1 | 1,742 | 42.93% |
| ABNB250321P00105000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 3.95 | 3.60 | 3.90 | 0.00 | - | 23 | 25 | 42.66% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 2025-06-20 | 5.00 | 5.05 | 5.40 | -0.75 | -13.04% | 1 | 284 | 42.22% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 2026-01-16 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 42.64% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 12.50 | 10.90 | 12.15 | 0.00 | - | 1 | 6 | 39.10% |
