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
58 401,89 +3 505,96 (+6,39 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00185000 | 2024-05-02 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.19 | 0.00 | - | 21 | 55 | 137.89% |
| ABNB240510C00185000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.52 | 0.52 | 0.60 | -0.07 | -11.86% | 82 | 391 | 68.16% |
| ABNB240517C00185000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.84 | 0.84 | 1.05 | -0.06 | -6.67% | 99 | 611 | 56.79% |
| ABNB240524C00185000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 1.22 | 1.18 | 1.26 | +0.08 | +7.02% | 5 | 45 | 50.39% |
| ABNB240531C00185000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.42 | 1.41 | 1.67 | +0.35 | +32.71% | 12 | 51 | 48.32% |
| ABNB240607C00185000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 2.17 | 1.72 | 2.03 | +0.86 | +65.65% | 1 | 5 | 46.25% |
| ABNB240621C00185000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.44 | 2.35 | 2.49 | +0.35 | +16.75% | 13 | 1,786 | 42.18% |
| ABNB240719C00185000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.80 | +0.38 | +11.45% | 20 | 1,140 | 39.80% |
| ABNB240920C00185000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 7.62 | 7.65 | 7.85 | +0.22 | +2.97% | 4 | 770 | 41.59% |
| ABNB241018C00185000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 9.15 | 8.95 | 9.20 | +0.80 | +9.58% | 22 | 285 | 41.37% |
| ABNB250117C00185000 | 2024-05-01 10:39AM EDT | 2025-01-17 | 12.67 | 13.75 | 14.20 | 0.00 | - | 5 | 841 | 43.08% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 16.85 | 17.25 | 0.00 | - | 7 | 60 | 43.83% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 2025-06-20 | 20.35 | 20.65 | 21.15 | 0.00 | - | 1 | 178 | 44.49% |
| ABNB260116C00185000 | 2024-05-03 10:01AM EDT | 2026-01-16 | 31.43 | 28.40 | 29.05 | +1.63 | +5.47% | 1 | 341 | 45.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 25.35 | 25.10 | 26.25 | 0.00 | - | 4 | 38 | 57.03% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 29.69 | 25.70 | 26.55 | 0.00 | - | 2 | 2 | 50.88% |
| ABNB240621P00185000 | 2024-04-25 1:45PM EDT | 2024-06-21 | 24.97 | 26.60 | 27.25 | 0.00 | - | 2 | 77 | 38.79% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 27.50 | 28.00 | 0.00 | - | 3 | 13 | 34.85% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 25.03% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 30.57 | 30.55 | 31.15 | +1.42 | +4.87% | 2 | 12 | 32.83% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 33.10 | 34.15 | 0.00 | - | 5 | 38 | 32.70% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 27.61% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 36.66% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 31.58% |
