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
58 693,93 +3 454,46 (+6,25 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00195000 | 2024-05-03 2:14PM EDT | 2024-05-10 | 0.17 | 0.08 | 0.28 | -0.05 | -22.73% | 44 | 62 | 74.22% |
| ABNB240517C00195000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.35 | 0.29 | 0.45 | -0.03 | -7.89% | 59 | 1,201 | 59.67% |
| ABNB240524C00195000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 0.53 | 0.51 | 0.59 | 0.00 | - | 3 | 13 | 52.83% |
| ABNB240531C00195000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 0.82 | 0.64 | 0.70 | +0.23 | +38.98% | 1 | 145 | 48.24% |
| ABNB240621C00195000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.26 | 1.20 | 1.40 | +0.36 | +40.00% | 6 | 3,205 | 43.40% |
| ABNB240719C00195000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 2.38 | 2.15 | 2.32 | +0.38 | +19.00% | 2 | 678 | 40.23% |
| ABNB240920C00195000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 5.79 | 5.40 | 5.55 | +0.75 | +14.88% | 2 | 2,155 | 41.17% |
| ABNB241018C00195000 | 2024-05-03 11:42AM EDT | 2024-10-18 | 7.30 | 6.55 | 6.75 | +1.30 | +21.67% | 4 | 140 | 40.94% |
| ABNB250117C00195000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 11.00 | 10.90 | 11.20 | +1.85 | +20.22% | 76 | 1,647 | 42.27% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 2025-03-21 | 15.75 | 13.80 | 14.20 | 0.00 | - | 1 | 93 | 43.21% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 17.45 | 17.95 | 0.00 | - | 14 | 228 | 43.85% |
| ABNB260116C00195000 | 2024-04-29 3:53PM EDT | 2026-01-16 | 27.03 | 25.00 | 25.90 | 0.00 | - | 10 | 565 | 45.32% |
| ABNB261218C00195000 | 2024-05-03 9:44AM EDT | 2026-12-18 | 37.65 | 34.85 | 37.00 | +5.87 | +18.47% | 2 | 5 | 47.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 33.50 | 34.65 | 36.30 | 0.00 | - | 1 | 56 | 52.78% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 2024-06-21 | 36.30 | 35.45 | 36.30 | 0.00 | - | 1 | 5 | 39.84% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 33.65 | 36.00 | 36.65 | 0.00 | - | 3 | 6 | 34.38% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 37.80 | 38.40 | 0.00 | - | 7 | 8 | 32.95% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 40.40 | 42.25 | 0.00 | - | 2 | 6 | 33.47% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 31.48% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 36.50% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 25.14% |
