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
38 694,46 +468,80 (+1,23 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,50 -2,10 (-0,09 %) Bitcoin EUR
57 462,27 +2 435,49 (+4,43 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00160000 | 2024-05-03 2:20PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.29 | -1.15 | -84.56% | 617 | 1,160 | 15.82% |
| ABNB240510C00160000 | 2024-05-03 2:31PM EDT | 2024-05-10 | 6.50 | 6.45 | 6.50 | +0.41 | +6.73% | 345 | 446 | 71.67% |
| ABNB240517C00160000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.30 | +0.30 | +4.35% | 204 | 1,208 | 58.15% |
| ABNB240524C00160000 | 2024-05-03 11:14AM EDT | 2024-05-24 | 8.75 | 7.75 | 8.00 | +1.55 | +21.53% | 60 | 81 | 52.19% |
| ABNB240531C00160000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 9.25 | 8.30 | 8.50 | +1.75 | +23.33% | 51 | 66 | 48.94% |
| ABNB240621C00160000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 10.00 | 10.05 | 10.20 | +0.80 | +8.70% | 104 | 1,760 | 44.50% |
| ABNB240719C00160000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 12.40 | 11.95 | 12.15 | +1.10 | +9.73% | 6 | 919 | 42.28% |
| ABNB240920C00160000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 18.02 | 16.75 | 16.95 | +2.17 | +13.69% | 6 | 817 | 43.65% |
| ABNB241018C00160000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 22.00 | 18.30 | 18.75 | +5.80 | +35.80% | 49 | 267 | 44.06% |
| ABNB250117C00160000 | 2024-05-03 10:33AM EDT | 2025-01-17 | 25.53 | 23.70 | 23.95 | +4.20 | +19.69% | 7 | 2,099 | 45.33% |
| ABNB250321C00160000 | 2024-05-03 12:54PM EDT | 2025-03-21 | 27.32 | 26.75 | 27.30 | +1.57 | +6.10% | 1 | 9 | 46.38% |
| ABNB250620C00160000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 34.64 | 30.85 | 31.35 | +6.84 | +24.60% | 3 | 180 | 47.10% |
| ABNB260116C00160000 | 2024-05-03 10:11AM EDT | 2026-01-16 | 40.75 | 38.45 | 39.20 | -0.13 | -0.32% | 10 | 290 | 48.17% |
| ABNB261218C00160000 | 2024-05-03 10:37AM EDT | 2026-12-18 | 51.18 | 47.95 | 49.85 | +3.68 | +7.75% | 3 | 19 | 49.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00160000 | 2024-05-03 2:27PM EDT | 2024-05-03 | 0.70 | 0.51 | 0.68 | -2.53 | -78.33% | 363 | 1,076 | 9.38% |
| ABNB240510P00160000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 6.75 | 6.65 | 6.80 | -1.12 | -14.23% | 365 | 293 | 68.24% |
| ABNB240517P00160000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 7.49 | 7.25 | 7.40 | -0.98 | -11.57% | 359 | 2,332 | 54.49% |
| ABNB240524P00160000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 7.55 | 7.70 | 7.90 | -1.50 | -16.57% | 96 | 148 | 48.68% |
| ABNB240531P00160000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 7.50 | 8.15 | 8.30 | -1.95 | -20.63% | 48 | 135 | 44.63% |
| ABNB240607P00160000 | 2024-05-03 2:13PM EDT | 2024-06-07 | 8.60 | 8.55 | 8.80 | -1.60 | -15.69% | 54 | 35 | 42.57% |
| ABNB240621P00160000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 9.50 | 9.35 | 9.60 | -1.05 | -9.95% | 148 | 977 | 39.52% |
| ABNB240719P00160000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 10.45 | 10.70 | 10.85 | -1.36 | -11.52% | 65 | 862 | 35.90% |
| ABNB240920P00160000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 13.70 | 14.25 | 14.40 | -1.60 | -10.46% | 20 | 564 | 35.72% |
| ABNB241018P00160000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 14.70 | 15.20 | 15.45 | -1.70 | -10.37% | 8 | 318 | 35.07% |
| ABNB250117P00160000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 18.13 | 18.65 | 19.25 | -3.27 | -15.28% | 10 | 1,431 | 35.40% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 2025-03-21 | 21.10 | 20.60 | 21.00 | 0.00 | - | 50 | 224 | 34.72% |
| ABNB250620P00160000 | 2024-05-02 3:17PM EDT | 2025-06-20 | 23.95 | 23.00 | 23.40 | 0.00 | - | 11 | 273 | 34.27% |
| ABNB260116P00160000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 29.50 | 27.30 | 27.75 | 0.00 | - | 1 | 147 | 33.24% |
| ABNB261218P00160000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 31.80 | 32.10 | 33.50 | +0.10 | +0.32% | 2 | 11 | 32.54% |
