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
1,0769 +0,0042 (+0,39 %) Gold future
2 311,70 +2,10 (+0,09 %) Bitcoin EUR
58 359,61 +3 323,22 (+6,04 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00120000 | 2024-05-03 2:36PM EDT | 2024-05-03 | 39.75 | 37.80 | 41.60 | +4.23 | +11.91% | 5 | 7 | 458.59% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 38.20 | 41.60 | 0.00 | - | - | 1 | 98.44% |
| ABNB240517C00120000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 35.57 | 39.60 | 40.95 | 0.00 | - | 2 | 16 | 87.84% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 39.90 | 40.70 | 0.00 | - | 40 | 40 | 73.19% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 40.00 | 40.90 | 0.00 | - | 1 | 1 | 66.99% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 43.99 | 39.75 | 41.60 | 0.00 | - | 1 | 670 | 54.25% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 43.20 | 40.75 | 42.30 | 0.00 | - | 11 | 21 | 51.29% |
| ABNB240920C00120000 | 2024-05-02 12:52PM EDT | 2024-09-20 | 40.79 | 44.40 | 45.00 | 0.00 | - | 1 | 77 | 53.72% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 45.40 | 46.10 | 0.00 | - | 2 | 7 | 53.05% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 52.30 | 48.95 | 49.75 | 0.00 | - | 4 | 1,724 | 52.92% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 55.30 | 51.20 | 52.30 | 0.00 | - | 6 | 31 | 53.18% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 57.00 | 54.50 | 55.15 | 0.00 | - | 1 | 111 | 53.23% |
| ABNB260116C00120000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 58.00 | 60.15 | 61.10 | 0.00 | - | 2 | 87 | 52.72% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 2026-12-18 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 59.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 2024-05-03 | 0.10 | 0.00 | 2.50 | 0.00 | - | - | 1 | 409.38% |
| ABNB240510P00120000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 155 | 232 | 80.47% |
| ABNB240517P00120000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.27 | -0.14 | -66.67% | 10 | 395 | 70.02% |
| ABNB240524P00120000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 0.30 | 0.10 | 0.39 | 0.00 | - | 100 | 202 | 61.91% |
| ABNB240531P00120000 | 2024-05-02 10:53AM EDT | 2024-05-31 | 0.52 | 0.09 | 0.45 | 0.00 | - | 3 | 7 | 54.88% |
| ABNB240621P00120000 | 2024-05-02 2:35PM EDT | 2024-06-21 | 0.68 | 0.35 | 0.68 | 0.00 | - | 10 | 2,665 | 50.07% |
| ABNB240719P00120000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 0.94 | 0.96 | 1.05 | -0.48 | -33.80% | 2 | 144 | 44.36% |
| ABNB240920P00120000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 2.46 | 2.26 | 2.51 | -0.77 | -23.84% | 31 | 1,254 | 42.11% |
| ABNB241018P00120000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 3.02 | 2.97 | 3.20 | -0.33 | -9.85% | 2 | 292 | 41.68% |
| ABNB250117P00120000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 4.75 | 3.25 | 5.15 | -1.15 | -19.49% | 5 | 3,126 | 40.08% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 6.25 | 6.35 | 6.60 | +0.05 | +0.81% | 1 | 33 | 39.87% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 9.35 | 8.25 | 8.55 | 0.00 | - | 174 | 376 | 39.60% |
| ABNB260116P00120000 | 2024-04-29 3:55PM EDT | 2026-01-16 | 11.32 | 11.00 | 11.85 | 0.00 | - | 11 | 215 | 37.96% |
| ABNB261218P00120000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 15.97 | 15.50 | 16.75 | +0.61 | +3.97% | 3 | 10 | 37.13% |
