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
38 716,44 +490,78 (+1,28 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 311,50 +1,90 (+0,08 %) Bitcoin EUR
57 473,30 +2 338,58 (+4,24 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00115000 | 2024-05-02 10:41AM EDT | 2024-05-03 | 39.92 | 44.05 | 46.45 | 0.00 | - | 3 | 3 | 383.59% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 44.15 | 45.80 | 0.00 | - | 1 | 1 | 87.70% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 44.60 | 45.50 | 0.00 | - | 20 | 20 | 75.29% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 45.35 | 46.05 | 0.00 | - | 1 | 230 | 61.52% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 61.87% |
| ABNB240920C00115000 | 2024-04-29 11:03AM EDT | 2024-09-20 | 51.90 | 48.30 | 49.05 | 0.00 | - | 3 | 131 | 54.41% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 49.35 | 49.90 | 0.00 | - | 1 | 16 | 53.75% |
| ABNB250117C00115000 | 2024-05-01 10:58AM EDT | 2025-01-17 | 51.02 | 52.35 | 53.10 | 0.00 | - | 1 | 435 | 52.97% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 54.45 | 55.55 | 0.00 | - | 8 | 10 | 53.36% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 59.40% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 67.69% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 52.88% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 31 | 285.94% |
| ABNB240510P00115000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 50 | 12 | 88.28% |
| ABNB240517P00115000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.18 | 0.00 | - | 1 | 46 | 73.83% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.20 | 0.02 | 0.30 | 0.00 | - | 100 | 100 | 65.23% |
| ABNB240531P00115000 | 2024-05-02 10:38AM EDT | 2024-05-31 | 0.35 | 0.02 | 0.38 | 0.00 | - | 3 | 12 | 58.79% |
| ABNB240621P00115000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 0.64 | 0.30 | 0.47 | 0.00 | - | 5 | 3,246 | 50.10% |
| ABNB240719P00115000 | 2024-05-01 11:48AM EDT | 2024-07-19 | 0.88 | 0.52 | 0.73 | 0.00 | - | 1 | 420 | 45.58% |
| ABNB240920P00115000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 1.87 | 1.88 | 1.93 | -0.12 | -6.03% | 1 | 4,942 | 43.15% |
| ABNB241018P00115000 | 2024-05-02 1:29PM EDT | 2024-10-18 | 2.62 | 2.34 | 2.51 | 0.00 | - | 5 | 1,025 | 42.60% |
| ABNB250117P00115000 | 2024-05-01 12:59PM EDT | 2025-01-17 | 4.60 | 4.10 | 4.25 | 0.00 | - | 6 | 1,648 | 40.95% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 5.26 | 5.30 | 5.60 | 0.00 | - | 1 | 64 | 40.79% |
| ABNB250620P00115000 | 2024-05-03 11:52AM EDT | 2025-06-20 | 7.05 | 7.05 | 7.40 | -0.50 | -6.62% | 1 | 1,113 | 40.45% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 42.02% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 13.64 | 13.75 | 15.10 | 0.00 | - | 1 | 5 | 37.72% |
