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
38 674,13 +448,47 (+1,17 %) EUR/USD
1,0762 +0,0035 (+0,32 %) Gold future
2 305,70 -3,90 (-0,17 %) Bitcoin EUR
57 440,26 +2 435,73 (+4,43 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:22PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00170000 | 2024-05-03 1:02PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 358 | 1,375 | 51.56% |
| ABNB240510C00170000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 2.91 | 2.90 | 2.94 | +0.24 | +8.99% | 294 | 333 | 69.21% |
| ABNB240517C00170000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 3.80 | 3.50 | 3.65 | +0.55 | +16.92% | 1,173 | 836 | 56.27% |
| ABNB240524C00170000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 4.26 | 4.10 | 4.25 | +1.04 | +32.30% | 8 | 62 | 50.68% |
| ABNB240531C00170000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 5.27 | 4.50 | 4.70 | +1.12 | +26.99% | 10 | 259 | 47.31% |
| ABNB240621C00170000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 6.60 | 6.05 | 6.20 | +1.00 | +17.86% | 49 | 2,389 | 42.75% |
| ABNB240719C00170000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 8.75 | 7.85 | 8.05 | +3.00 | +52.17% | 16 | 806 | 40.71% |
| ABNB240920C00170000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 12.55 | 12.65 | 12.80 | +0.85 | +7.26% | 57 | 878 | 42.39% |
| ABNB241018C00170000 | 2024-05-03 12:19PM EDT | 2024-10-18 | 14.75 | 14.20 | 14.35 | +2.50 | +20.41% | 77 | 184 | 42.30% |
| ABNB250117C00170000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 19.46 | 19.45 | 19.65 | +0.86 | +4.62% | 24 | 1,854 | 43.93% |
| ABNB250321C00170000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 21.40 | 22.60 | 22.95 | 0.00 | - | 2 | 24 | 44.92% |
| ABNB250620C00170000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 29.86 | 26.70 | 27.20 | +4.44 | +17.47% | 1 | 287 | 45.95% |
| ABNB260116C00170000 | 2024-04-30 1:44PM EDT | 2026-01-16 | 34.85 | 34.45 | 35.00 | 0.00 | - | 8 | 672 | 46.89% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 43.95 | 46.15 | 0.00 | - | 2 | 31 | 48.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 2024-05-03 | 10.32 | 9.60 | 10.25 | 0.00 | - | 30 | 0 | 55.47% |
| ABNB240510P00170000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 11.63 | 12.60 | 13.75 | -2.98 | -20.40% | 33 | 104 | 73.63% |
| ABNB240517P00170000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 13.10 | 13.05 | 13.40 | -2.15 | -14.10% | 3 | 323 | 54.20% |
| ABNB240524P00170000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 10.75 | 13.50 | 13.80 | -2.70 | -20.07% | 2 | 1 | 48.84% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 13.90 | 14.25 | 0.00 | - | 6 | 10 | 45.28% |
| ABNB240621P00170000 | 2024-05-03 11:24AM EDT | 2024-06-21 | 14.35 | 15.05 | 15.20 | -2.20 | -13.29% | 17 | 503 | 38.79% |
| ABNB240719P00170000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 15.20 | 16.25 | 16.45 | -3.35 | -18.06% | 24 | 447 | 35.51% |
| ABNB240920P00170000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 21.10 | 19.55 | 19.70 | 0.00 | - | 9 | 190 | 34.81% |
| ABNB241018P00170000 | 2024-05-02 1:35PM EDT | 2024-10-18 | 22.40 | 20.45 | 20.70 | 0.00 | - | 1 | 156 | 34.13% |
| ABNB250117P00170000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 23.45 | 23.65 | 23.95 | -3.85 | -14.10% | 9 | 365 | 33.58% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 25.70 | 26.10 | 0.00 | - | 38 | 102 | 33.72% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 35.37% |
| ABNB260116P00170000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 34.97 | 32.25 | 33.10 | 0.00 | - | 12 | 671 | 32.66% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 31.78% |
