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
58 424,11 +3 286,63 (+5,96 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 51.62 | 49.50 | 50.85 | 0.00 | - | - | 2 | 109.23% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 49.80 | 50.85 | 0.00 | - | 2 | 41 | 81.54% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 49.45 | 51.20 | 0.00 | - | 1 | 157 | 61.65% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 80.08% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 56.75 | 52.05 | 53.65 | 0.00 | - | 2 | 134 | 55.20% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 52.30 | 52.90 | 54.70 | 0.00 | - | 1 | 12 | 55.02% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 2025-01-17 | 57.74 | 56.70 | 57.60 | 0.00 | - | 7 | 474 | 55.73% |
| ABNB250321C00110000 | 2024-05-02 9:36AM EDT | 2025-03-21 | 55.00 | 58.75 | 59.65 | 0.00 | - | 1 | 3 | 55.63% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 61.50 | 62.75 | 0.00 | - | 1 | 57 | 55.88% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 49.99% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 50.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00110000 | 2024-05-03 2:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | 0.00 | - | 67 | 816 | 110.94% |
| ABNB240517P00110000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.18 | 0.00 | - | 3 | 18 | 84.96% |
| ABNB240524P00110000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.19 | 0.07 | 0.26 | 0.00 | - | 8 | 13 | 75.00% |
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.26 | 0.01 | 0.32 | 0.00 | - | - | 1 | 64.94% |
| ABNB240621P00110000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 0.33 | 0.15 | 0.39 | 0.00 | - | 35 | 5,413 | 53.03% |
| ABNB240719P00110000 | 2024-04-29 2:19PM EDT | 2024-07-19 | 0.51 | 0.32 | 0.59 | 0.00 | - | 2 | 116 | 48.78% |
| ABNB240920P00110000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 1.30 | 1.26 | 1.49 | -0.45 | -25.71% | 3 | 1,163 | 44.63% |
| ABNB241018P00110000 | 2024-05-03 10:39AM EDT | 2024-10-18 | 1.74 | 1.80 | 1.88 | -0.44 | -20.18% | 2 | 2,806 | 43.32% |
| ABNB250117P00110000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 3.25 | 3.30 | 3.45 | -0.31 | -8.71% | 3 | 3,255 | 41.86% |
| ABNB250321P00110000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 4.52 | 4.40 | 4.70 | -0.18 | -3.83% | 106 | 88 | 41.77% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 5.99 | 5.95 | 6.30 | 0.00 | - | 1 | 487 | 41.24% |
| ABNB260116P00110000 | 2024-05-02 11:03AM EDT | 2026-01-16 | 9.75 | 8.45 | 9.15 | 0.00 | - | 1 | 60 | 39.36% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 13.40 | 12.25 | 13.55 | 0.00 | - | 1 | 35 | 38.37% |
