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
2 311,00 +1,40 (+0,06 %) Bitcoin EUR
58 211,64 +3 187,41 (+5,79 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00155000 | 2024-05-03 3:49PM EDT | 2024-05-03 | 4.65 | 4.40 | 5.95 | +0.66 | +16.54% | 160 | 659 | 60.74% |
| ABNB240510C00155000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 9.16 | 8.95 | 10.05 | +0.96 | +11.71% | 179 | 480 | 74.17% |
| ABNB240517C00155000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 10.00 | 9.80 | 10.30 | +1.40 | +16.57% | 82 | 541 | 58.66% |
| ABNB240524C00155000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 12.40 | 10.45 | 10.80 | +2.85 | +29.84% | 1 | 9 | 52.28% |
| ABNB240531C00155000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 11.03 | 10.90 | 11.35 | +0.78 | +7.61% | 28 | 52 | 49.74% |
| ABNB240607C00155000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 12.15 | 11.55 | 12.00 | +3.65 | +42.94% | 1 | 15 | 48.02% |
| ABNB240621C00155000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.80 | 12.70 | 12.90 | +0.80 | +6.67% | 43 | 1,488 | 44.70% |
| ABNB240719C00155000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 14.65 | 14.65 | 14.95 | +1.00 | +7.33% | 5 | 367 | 42.98% |
| ABNB240920C00155000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 23.00 | 19.40 | 19.90 | +5.95 | +34.90% | 18 | 460 | 44.85% |
| ABNB241018C00155000 | 2024-05-02 1:00PM EDT | 2024-10-18 | 18.60 | 21.00 | 21.50 | 0.00 | - | 73 | 91 | 44.77% |
| ABNB250117C00155000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 25.30 | 26.25 | 26.70 | 0.00 | - | 1 | 898 | 46.09% |
| ABNB250321C00155000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 29.55 | 29.40 | 29.90 | 0.00 | - | 3 | 23 | 46.91% |
| ABNB250620C00155000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 33.50 | 33.40 | 33.95 | -2.70 | -7.46% | 5 | 800 | 47.68% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 40.75 | 42.20 | 0.00 | - | 1 | 95 | 49.32% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 50.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00155000 | 2024-05-03 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | -0.81 | -98.78% | 279 | 1,170 | 46.39% |
| ABNB240510P00155000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.25 | 3.75 | 4.25 | -1.30 | -23.64% | 256 | 291 | 65.31% |
| ABNB240517P00155000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 4.90 | 4.85 | 5.00 | -1.15 | -19.01% | 174 | 736 | 55.27% |
| ABNB240524P00155000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 5.30 | 5.15 | 5.50 | -1.50 | -22.06% | 18 | 32 | 49.51% |
| ABNB240531P00155000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 5.75 | 5.45 | 5.90 | -1.21 | -17.39% | 8 | 83 | 45.46% |
| ABNB240607P00155000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 6.53 | 5.90 | 6.35 | -0.77 | -10.91% | 24 | 54 | 43.14% |
| ABNB240621P00155000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 7.00 | 7.00 | 7.20 | -1.75 | -20.00% | 103 | 2,366 | 40.36% |
| ABNB240719P00155000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 7.65 | 8.35 | 8.50 | -1.73 | -18.44% | 82 | 778 | 36.89% |
| ABNB240920P00155000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 11.15 | 11.80 | 12.00 | -2.00 | -15.21% | 8 | 1,020 | 36.56% |
| ABNB241018P00155000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 11.00 | 12.80 | 13.05 | -2.95 | -21.15% | 1 | 71 | 35.90% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 14.74 | 16.20 | 16.45 | 0.00 | - | 12 | 795 | 35.46% |
| ABNB250321P00155000 | 2024-05-02 10:14AM EDT | 2025-03-21 | 20.30 | 18.15 | 18.50 | 0.00 | - | 2 | 11 | 35.35% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 20.55 | 21.00 | 0.00 | - | 61 | 154 | 35.04% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 25.15 | 24.85 | 25.50 | 0.00 | - | 2 | 274 | 34.16% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 36.20% |
