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
1,0770 +0,0043 (+0,40 %) Gold future
2 310,60 +1,00 (+0,04 %) Bitcoin EUR
58 063,01 +2 983,66 (+5,42 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00165000 | 2024-05-03 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 811 | 1,069 | 27.34% |
| ABNB240510C00165000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.25 | 4.20 | 4.35 | +0.09 | +2.16% | 362 | 231 | 68.70% |
| ABNB240517C00165000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 5.10 | 5.00 | 5.10 | +0.20 | +4.08% | 281 | 3,524 | 56.36% |
| ABNB240524C00165000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 5.62 | 5.55 | 5.85 | +0.07 | +1.26% | 13 | 55 | 50.79% |
| ABNB240531C00165000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 6.08 | 6.00 | 6.35 | +0.52 | +9.35% | 30 | 26 | 47.91% |
| ABNB240607C00165000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 6.55 | 6.60 | 7.00 | +0.45 | +7.38% | 25 | 10 | 46.30% |
| ABNB240621C00165000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 7.90 | 7.75 | 7.95 | +0.52 | +7.05% | 535 | 2,849 | 43.35% |
| ABNB240719C00165000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 9.70 | 9.70 | 9.85 | +1.80 | +22.78% | 81 | 2,262 | 41.19% |
| ABNB240920C00165000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 14.55 | 14.55 | 14.70 | +0.76 | +5.51% | 26 | 814 | 42.89% |
| ABNB241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 17.40 | 16.05 | 16.55 | +3.40 | +24.29% | 3 | 369 | 43.44% |
| ABNB250117C00165000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 21.40 | 21.35 | 21.95 | +1.35 | +6.73% | 11 | 1,088 | 45.09% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 24.55 | 25.00 | 0.00 | - | 1 | 61 | 45.58% |
| ABNB250620C00165000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 29.03 | 28.55 | 29.45 | -0.17 | -0.58% | 1 | 63 | 46.90% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 39.01 | 36.35 | 36.95 | -0.24 | -0.61% | 4 | 398 | 47.43% |
| ABNB261218C00165000 | 2024-05-03 9:48AM EDT | 2026-12-18 | 50.10 | 45.85 | 48.00 | +4.10 | +8.91% | 1 | 19 | 49.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00165000 | 2024-05-03 3:48PM EDT | 2024-05-03 | 5.33 | 3.65 | 5.60 | -2.14 | -28.65% | 289 | 108 | 55.47% |
| ABNB240510P00165000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 9.20 | 9.10 | 9.50 | -4.80 | -34.29% | 108 | 228 | 65.80% |
| ABNB240517P00165000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 10.43 | 10.00 | 10.15 | -3.11 | -22.97% | 140 | 549 | 54.26% |
| ABNB240524P00165000 | 2024-05-03 12:32PM EDT | 2024-05-24 | 9.95 | 10.15 | 10.65 | -4.95 | -33.22% | 2 | 20 | 48.57% |
| ABNB240531P00165000 | 2024-05-02 1:33PM EDT | 2024-05-31 | 12.90 | 10.55 | 11.05 | 0.00 | - | 2 | 22 | 44.58% |
| ABNB240621P00165000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 12.05 | 12.05 | 12.25 | -2.80 | -18.60% | 121 | 849 | 39.12% |
| ABNB240719P00165000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 13.56 | 13.35 | 13.55 | -2.49 | -15.51% | 70 | 374 | 35.78% |
| ABNB240920P00165000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 15.85 | 16.80 | 17.00 | -3.50 | -18.09% | 46 | 510 | 35.35% |
| ABNB241018P00165000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 17.55 | 17.80 | 18.05 | -1.85 | -9.54% | 40 | 290 | 34.72% |
| ABNB250117P00165000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 21.20 | 21.05 | 21.50 | -3.05 | -12.58% | 30 | 409 | 34.41% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 23.10 | 23.50 | 0.00 | - | 2 | 230 | 34.22% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 35.92% |
| ABNB260116P00165000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 30.20 | 29.75 | 30.45 | 0.00 | - | 1 | 236 | 33.01% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 34.55 | 36.35 | 0.00 | - | 1 | 4 | 32.42% |
