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
58 424,62 +3 282,41 (+5,95 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00135000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 25.15 | 24.40 | 25.50 | -1.82 | -6.75% | 1 | 5 | 70.02% |
| ABNB240517C00135000 | 2024-05-02 11:18AM EDT | 2024-05-17 | 21.35 | 24.80 | 26.90 | 0.00 | - | 2 | 40 | 71.29% |
| ABNB240524C00135000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 27.60 | 25.60 | 27.45 | +4.30 | +18.45% | 1 | 1 | 67.21% |
| ABNB240621C00135000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 28.31 | 27.30 | 27.75 | 0.00 | - | 3 | 774 | 51.44% |
| ABNB240719C00135000 | 2024-04-30 12:17PM EDT | 2024-07-19 | 29.52 | 28.70 | 29.20 | 0.00 | - | 2 | 88 | 49.72% |
| ABNB240920C00135000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 31.05 | 32.30 | 33.00 | 0.00 | - | 7 | 332 | 49.78% |
| ABNB241018C00135000 | 2024-05-02 1:18PM EDT | 2024-10-18 | 31.28 | 33.60 | 34.35 | 0.00 | - | 2 | 6 | 49.38% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.83 | 38.20 | 38.90 | 0.00 | - | 1 | 328 | 50.14% |
| ABNB250321C00135000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 45.00 | 40.95 | 41.55 | 0.00 | - | 1 | 13 | 50.27% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 2025-06-20 | 47.48 | 44.60 | 45.65 | 0.00 | - | 4 | 46 | 50.65% |
| ABNB260116C00135000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 51.50 | 51.20 | 52.15 | +1.84 | +3.71% | 1 | 82 | 50.55% |
| ABNB261218C00135000 | 2024-05-02 9:53AM EDT | 2026-12-18 | 56.30 | 59.75 | 62.00 | 0.00 | - | 1 | 27 | 51.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00135000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.36 | 0.33 | 0.38 | -0.17 | -32.08% | 160 | 384 | 75.68% |
| ABNB240517P00135000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.68 | -0.28 | -31.11% | 67 | 296 | 61.43% |
| ABNB240524P00135000 | 2024-05-03 2:19PM EDT | 2024-05-24 | 0.93 | 0.86 | 0.92 | -0.28 | -23.14% | 20 | 250 | 54.35% |
| ABNB240531P00135000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 0.92 | 1.01 | 1.10 | -1.15 | -55.56% | 3 | 35 | 49.90% |
| ABNB240621P00135000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 1.75 | 1.64 | 1.88 | -0.80 | -31.37% | 23 | 1,614 | 44.53% |
| ABNB240719P00135000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 2.64 | 2.47 | 2.70 | -0.41 | -13.44% | 19 | 1,362 | 40.41% |
| ABNB240920P00135000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 5.13 | 5.10 | 5.25 | -0.52 | -9.20% | 22 | 1,278 | 39.60% |
| ABNB241018P00135000 | 2024-05-03 11:53AM EDT | 2024-10-18 | 5.65 | 5.90 | 6.15 | -1.00 | -15.04% | 4 | 281 | 38.99% |
| ABNB250117P00135000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 8.75 | 7.70 | 8.85 | -0.45 | -4.89% | 11 | 2,455 | 37.94% |
| ABNB250321P00135000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 10.45 | 10.35 | 10.70 | -0.50 | -4.57% | 1 | 173 | 37.89% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 2025-06-20 | 13.55 | 12.55 | 13.15 | 0.00 | - | 2 | 131 | 37.88% |
| ABNB260116P00135000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 16.85 | 16.30 | 16.90 | 0.00 | - | 2 | 957 | 36.25% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 23.45 | 20.85 | 22.30 | 0.00 | - | 1 | 19 | 35.43% |
