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
58 305,51 +2 803,39 (+5,05 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00190000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.24 | 0.26 | 0.33 | -0.13 | -35.14% | 128 | 152 | 72.36% |
| ABNB240517C00190000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.59 | -0.04 | -6.90% | 93 | 505 | 58.55% |
| ABNB240524C00190000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 0.82 | 0.78 | 0.87 | +0.03 | +3.80% | 4 | 49 | 52.25% |
| ABNB240531C00190000 | 2024-05-03 11:21AM EDT | 2024-05-31 | 1.10 | 0.95 | 1.02 | +0.08 | +7.84% | 8 | 9 | 47.78% |
| ABNB240607C00190000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 1.73 | 1.19 | 1.27 | +0.62 | +55.86% | 5 | 7 | 45.34% |
| ABNB240621C00190000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 1.90 | 1.69 | 1.90 | +0.29 | +18.01% | 14 | 1,500 | 43.21% |
| ABNB240719C00190000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 2.50 | 2.82 | 2.97 | 0.00 | - | 26 | 1,921 | 40.10% |
| ABNB240920C00190000 | 2024-05-03 1:05PM EDT | 2024-09-20 | 6.59 | 6.45 | 6.70 | +0.65 | +10.94% | 31 | 355 | 41.69% |
| ABNB241018C00190000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 7.85 | 7.65 | 7.90 | +1.55 | +24.60% | 35 | 672 | 41.22% |
| ABNB250117C00190000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 12.60 | 12.25 | 12.70 | +2.05 | +19.43% | 46 | 2,007 | 42.84% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 15.25 | 15.65 | 0.00 | - | 2 | 152 | 43.52% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 19.44 | 18.95 | 19.45 | 0.00 | - | 1 | 134 | 44.12% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 26.35 | 26.65 | 27.25 | 0.00 | - | 150 | 261 | 45.32% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 36.45 | 38.55 | 0.00 | - | 1 | 71 | 47.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 29.35 | 32.05 | 0.00 | - | 1 | 23 | 54.64% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 29.70 | 31.00 | 31.65 | 0.00 | - | 2 | 26 | 39.09% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 36.76% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 21.89% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 34.25 | 36.00 | 0.00 | - | 1 | 5 | 35.38% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 36.80 | 37.65 | 0.00 | - | 2 | 100 | 32.09% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 37.59% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 33.51% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 30.78% |
