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
58 255,03 +2 777,01 (+5,01 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00140000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 20.50 | 20.10 | 20.95 | +3.80 | +22.75% | 7 | 19 | 76.56% |
| ABNB240517C00140000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 21.78 | 20.90 | 22.00 | +0.76 | +3.62% | 11 | 113 | 68.68% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 21.40 | 22.05 | 0.00 | - | - | 1 | 59.11% |
| ABNB240621C00140000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 23.25 | 23.10 | 23.70 | +3.06 | +15.16% | 9 | 1,397 | 51.23% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 24.70 | 25.20 | 0.00 | - | 2 | 111 | 47.66% |
| ABNB240920C00140000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 25.47 | 28.70 | 29.35 | 0.00 | - | 1 | 207 | 48.27% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 35.75 | 30.20 | 30.80 | 0.00 | - | 6 | 12 | 48.03% |
| ABNB250117C00140000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 32.66 | 34.65 | 35.60 | 0.00 | - | 2 | 1,083 | 49.04% |
| ABNB250321C00140000 | 2024-05-02 2:10PM EDT | 2025-03-21 | 36.55 | 37.80 | 38.70 | 0.00 | - | 3 | 7 | 49.91% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 41.60 | 42.60 | 0.00 | - | 10 | 164 | 50.64% |
| ABNB260116C00140000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 49.41 | 48.15 | 49.85 | 0.00 | - | 1 | 111 | 50.02% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 57.30 | 60.20 | 0.00 | - | 15 | 30 | 51.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00140000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.73 | 0.66 | 0.75 | -0.37 | -33.64% | 429 | 1,903 | 73.63% |
| ABNB240517P00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.11 | 0.93 | 1.14 | -0.43 | -27.92% | 208 | 596 | 58.03% |
| ABNB240524P00140000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.50 | 1.22 | 1.49 | -0.39 | -20.63% | 96 | 71 | 51.54% |
| ABNB240531P00140000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.59 | 1.65 | 1.77 | -0.51 | -24.29% | 6 | 58 | 48.85% |
| ABNB240607P00140000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 2.76 | 1.98 | 2.14 | 0.00 | - | 3 | 3 | 46.83% |
| ABNB240621P00140000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 2.66 | 2.61 | 2.70 | -0.41 | -13.36% | 32 | 1,924 | 43.31% |
| ABNB240719P00140000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 3.50 | 3.60 | 3.70 | -0.85 | -19.54% | 10 | 1,141 | 39.50% |
| ABNB240920P00140000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 6.15 | 6.35 | 6.50 | -0.91 | -12.89% | 50 | 635 | 38.61% |
| ABNB241018P00140000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 7.11 | 7.30 | 7.55 | -0.84 | -10.57% | 22 | 36 | 38.25% |
| ABNB250117P00140000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 10.35 | 10.25 | 10.45 | -0.55 | -5.05% | 57 | 4,634 | 37.29% |
| ABNB250321P00140000 | 2024-05-02 1:34PM EDT | 2025-03-21 | 13.10 | 12.05 | 12.45 | 0.00 | - | 5 | 141 | 37.37% |
| ABNB250620P00140000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 14.10 | 13.95 | 14.75 | 0.00 | - | 1 | 208 | 36.92% |
| ABNB260116P00140000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 17.35 | 18.25 | 19.05 | 0.00 | - | 2 | 527 | 35.99% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 24.60 | 22.85 | 24.40 | 0.00 | - | 1 | 33 | 34.93% |
