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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 226,93 +2 756,89 (+4,97 %)
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:180.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00180000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.92 | 0.92 | 0.98 | -0.13 | -12.38% | 445 | 410 | 72.02% |
| ABNB240517C00180000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.38 | 1.36 | 1.62 | -0.03 | -2.13% | 103 | 1,502 | 58.55% |
| ABNB240524C00180000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.83 | 1.78 | 1.88 | +0.11 | +6.40% | 43 | 31 | 51.29% |
| ABNB240531C00180000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 2.14 | 1.98 | 2.18 | +0.28 | +15.05% | 20 | 74 | 47.34% |
| ABNB240607C00180000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 2.59 | 2.44 | 2.58 | +0.19 | +7.92% | 4 | 3 | 45.17% |
| ABNB240621C00180000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | +0.29 | +9.48% | 34 | 2,060 | 42.49% |
| ABNB240719C00180000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 4.85 | 4.75 | 4.90 | +1.05 | +27.63% | 12 | 2,368 | 40.31% |
| ABNB240920C00180000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 9.14 | 9.05 | 9.30 | +1.81 | +24.69% | 37 | 1,566 | 42.15% |
| ABNB241018C00180000 | 2024-05-03 1:39PM EDT | 2024-10-18 | 10.60 | 10.40 | 10.75 | +0.65 | +6.53% | 78 | 1,173 | 41.98% |
| ABNB250117C00180000 | 2024-05-02 11:27AM EDT | 2025-01-17 | 13.40 | 15.40 | 15.95 | 0.00 | - | 2 | 2,510 | 43.71% |
| ABNB250321C00180000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 16.85 | 18.55 | 18.90 | 0.00 | - | 1 | 129 | 44.16% |
| ABNB250620C00180000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 23.65 | 22.45 | 23.35 | +1.60 | +7.26% | 2 | 236 | 45.56% |
| ABNB260116C00180000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 30.50 | 30.20 | 30.90 | -3.50 | -10.29% | 3 | 227 | 46.18% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 2026-12-18 | 42.42 | 40.05 | 42.05 | 0.00 | - | 1 | 21 | 48.18% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-05-01 11:00AM EDT | 2024-05-17 | 24.00 | 20.85 | 22.20 | 0.00 | - | 1 | 20 | 55.13% |
| ABNB240524P00180000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 23.55 | 21.35 | 22.00 | 0.00 | - | 2 | 2 | 50.10% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 24.85 | 21.45 | 22.25 | 0.00 | - | 8 | 6 | 45.53% |
| ABNB240621P00180000 | 2024-05-03 11:28AM EDT | 2024-06-21 | 21.54 | 22.45 | 22.95 | -0.96 | -4.27% | 10 | 85 | 38.65% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 23.30 | 23.95 | 0.00 | - | 1 | 146 | 35.24% |
| ABNB240920P00180000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 26.49 | 26.20 | 26.70 | 0.00 | - | 7 | 43 | 34.26% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 26.85 | 27.60 | 0.00 | - | 3 | 10 | 33.56% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 29.93 | 29.90 | 30.45 | 0.00 | - | 4 | 247 | 32.69% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 31.55 | 32.35 | 0.00 | - | 1 | 116 | 32.61% |
| ABNB250620P00180000 | 2024-05-02 10:12AM EDT | 2025-06-20 | 37.19 | 34.05 | 34.60 | 0.00 | - | 7 | 71 | 32.19% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 38.15 | 38.80 | 0.00 | - | 7 | 272 | 31.31% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 30.19% |
