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
58 724,96 +3 732,92 (+6,79 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00130000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 28.20 | 28.50 | 31.25 | 0.00 | - | 1 | 2 | 72.66% |
| ABNB240517C00130000 | 2024-05-02 11:18AM EDT | 2024-05-17 | 25.90 | 30.00 | 30.75 | 0.00 | - | 3 | 28 | 69.87% |
| ABNB240524C00130000 | 2024-05-02 9:58AM EDT | 2024-05-24 | 25.89 | 30.25 | 31.15 | 0.00 | - | 1 | 2 | 63.70% |
| ABNB240621C00130000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 31.45 | 30.50 | 32.35 | -2.88 | -8.39% | 1 | 850 | 56.96% |
| ABNB240719C00130000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 28.07 | 32.90 | 33.45 | 0.00 | - | 3 | 139 | 50.42% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 33.15 | 36.15 | 36.75 | 0.00 | - | 5 | 152 | 50.93% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 37.60 | 37.40 | 38.05 | 0.00 | - | 3 | 4 | 50.61% |
| ABNB250117C00130000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 41.45 | 41.50 | 42.45 | +1.20 | +2.98% | 1 | 1,255 | 50.33% |
| ABNB250321C00130000 | 2024-05-02 2:09PM EDT | 2025-03-21 | 42.87 | 44.30 | 44.85 | 0.00 | - | 3 | 19 | 50.63% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 47.90 | 47.70 | 48.80 | 0.00 | - | 1 | 59 | 51.44% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 2026-01-16 | 55.07 | 54.15 | 55.05 | 0.00 | - | 1 | 53 | 51.27% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 2026-12-18 | 68.42 | 62.30 | 64.70 | 0.00 | - | 5 | 15 | 51.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 238.87% |
| ABNB240510P00130000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.18 | 0.12 | 0.25 | -0.10 | -35.71% | 281 | 202 | 74.02% |
| ABNB240517P00130000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.39 | 0.33 | 0.40 | -0.11 | -22.00% | 44 | 638 | 61.33% |
| ABNB240524P00130000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.60 | -0.38 | -42.70% | 4 | 27 | 55.27% |
| ABNB240531P00130000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.68 | 0.60 | 0.67 | -0.52 | -43.33% | 13 | 32 | 50.37% |
| ABNB240621P00130000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.28 | -0.24 | -16.22% | 119 | 1,458 | 45.34% |
| ABNB240719P00130000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 1.91 | 1.90 | 1.98 | -0.77 | -28.73% | 3 | 447 | 41.41% |
| ABNB240920P00130000 | 2024-05-03 1:04PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.15 | -0.12 | -2.91% | 41 | 1,383 | 40.28% |
| ABNB241018P00130000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 4.77 | 4.70 | 5.00 | -0.73 | -13.27% | 2 | 455 | 39.80% |
| ABNB250117P00130000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 8.40 | 7.25 | 7.50 | 0.00 | - | 30 | 4,121 | 38.70% |
| ABNB250321P00130000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 8.95 | 8.90 | 9.25 | -0.50 | -5.29% | 1 | 119 | 38.65% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 12.55 | 11.00 | 11.35 | 0.00 | - | 72 | 931 | 38.18% |
| ABNB260116P00130000 | 2024-04-30 12:46PM EDT | 2026-01-16 | 15.00 | 14.65 | 15.20 | 0.00 | - | 1 | 577 | 36.95% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 18.41 | 19.10 | 20.45 | 0.00 | - | 2 | 8 | 36.09% |
