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
38 683,66 +458,00 (+1,20 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
57 440,09 +2 556,89 (+4,66 %)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00175000 | 2024-05-03 1:01PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 840 | 67.19% |
| ABNB240510C00175000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 1.65 | 1.62 | 1.70 | +0.07 | +4.43% | 236 | 394 | 67.26% |
| ABNB240517C00175000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 2.25 | 2.21 | 2.35 | +0.07 | +3.21% | 177 | 1,413 | 55.70% |
| ABNB240524C00175000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 2.75 | 2.62 | 2.84 | +0.46 | +20.09% | 42 | 69 | 50.56% |
| ABNB240531C00175000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 3.30 | 3.00 | 3.20 | +0.50 | +17.86% | 14 | 224 | 46.50% |
| ABNB240621C00175000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | +0.35 | +8.43% | 19 | 2,250 | 42.09% |
| ABNB240719C00175000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 6.10 | 6.15 | 6.30 | +0.50 | +8.93% | 180 | 2,271 | 40.25% |
| ABNB240920C00175000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 11.47 | 10.70 | 10.85 | +1.57 | +15.86% | 8 | 722 | 41.93% |
| ABNB241018C00175000 | 2024-05-03 1:30PM EDT | 2024-10-18 | 12.30 | 12.15 | 12.35 | +1.95 | +18.84% | 4 | 84 | 41.82% |
| ABNB250117C00175000 | 2024-04-29 12:59PM EDT | 2025-01-17 | 18.70 | 17.25 | 17.50 | 0.00 | - | 5 | 1,726 | 43.34% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 20.40 | 20.85 | 0.00 | - | 3 | 667 | 44.47% |
| ABNB250620C00175000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 24.64 | 24.35 | 24.90 | 0.00 | - | 1 | 371 | 45.24% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 28.40 | 29.45 | 0.00 | - | 2 | 71 | 42.32% |
| ABNB261218C00175000 | 2024-04-30 11:58AM EDT | 2026-12-18 | 43.50 | 42.00 | 43.90 | 0.00 | - | 1 | 10 | 48.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 19.79 | 14.10 | 16.15 | 0.00 | - | 8 | 0 | 85.16% |
| ABNB240510P00175000 | 2024-05-03 12:00PM EDT | 2024-05-10 | 15.50 | 16.45 | 18.25 | +1.91 | +14.05% | 4 | 4 | 76.34% |
| ABNB240517P00175000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 13.89 | 16.95 | 17.25 | -1.96 | -12.37% | 1 | 634 | 53.17% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 17.05 | 17.70 | 0.00 | - | - | 2 | 48.93% |
| ABNB240531P00175000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 18.50 | 17.60 | 18.05 | 0.00 | - | 1 | 5 | 45.04% |
| ABNB240621P00175000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 19.05 | 18.65 | 18.85 | -4.20 | -18.06% | 2 | 327 | 38.37% |
| ABNB240719P00175000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 18.45 | 19.75 | 20.05 | -1.10 | -5.63% | 9 | 101 | 35.37% |
| ABNB240920P00175000 | 2024-04-29 10:35AM EDT | 2024-09-20 | 21.05 | 22.75 | 23.20 | 0.00 | - | 16 | 103 | 34.86% |
| ABNB241018P00175000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 25.40 | 23.70 | 24.00 | 0.00 | - | 1 | 19 | 33.77% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 26.44 | 26.80 | 27.10 | 0.00 | - | 8 | 210 | 33.14% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 28.85 | 28.70 | 29.10 | 0.00 | - | 3 | 390 | 33.11% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 31.00 | 31.30 | 0.00 | - | 1 | 53 | 32.51% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 35.30 | 35.90 | 0.00 | - | 101 | 101 | 32.01% |
