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
58 509,23 +3 522,35 (+6,41 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00200000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 143.75% |
| ABNB240510C00200000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 123 | 93 | 70.70% |
| ABNB240517C00200000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 273 | 280 | 57.62% |
| ABNB240524C00200000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 0.45 | 0.23 | 0.47 | +0.10 | +28.57% | 11 | 118 | 51.81% |
| ABNB240531C00200000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 0.45 | 0.42 | 0.48 | -0.11 | -19.64% | 17 | 12 | 47.95% |
| ABNB240621C00200000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.91 | +0.10 | +12.50% | 22 | 1,635 | 41.94% |
| ABNB240719C00200000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 1.67 | 1.63 | 1.79 | +0.25 | +17.61% | 3 | 1,142 | 40.02% |
| ABNB240920C00200000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 4.55 | 4.50 | 4.80 | +0.80 | +21.33% | 9 | 1,929 | 41.34% |
| ABNB241018C00200000 | 2024-05-03 11:43AM EDT | 2024-10-18 | 6.26 | 5.60 | 5.75 | +1.61 | +34.62% | 1 | 103 | 40.58% |
| ABNB250117C00200000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 9.78 | 9.70 | 10.15 | +1.83 | +23.02% | 23 | 4,193 | 42.28% |
| ABNB250321C00200000 | 2024-04-24 11:07AM EDT | 2025-03-21 | 13.85 | 12.50 | 12.90 | 0.00 | - | 6 | 120 | 42.91% |
| ABNB250620C00200000 | 2024-04-29 2:38PM EDT | 2025-06-20 | 17.50 | 16.00 | 16.50 | 0.00 | - | 1 | 555 | 43.45% |
| ABNB260116C00200000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 26.40 | 23.35 | 24.20 | +3.21 | +13.84% | 1 | 675 | 44.78% |
| ABNB261218C00200000 | 2024-04-25 11:40AM EDT | 2026-12-18 | 35.18 | 33.15 | 35.30 | 0.00 | - | 3 | 553 | 46.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 39.95 | 39.40 | 41.35 | 0.00 | - | 5 | 0 | 50.20% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 2024-06-21 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 34.57% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 2024-07-19 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 32.25% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 46.67 | 41.90 | 42.70 | 0.00 | - | 2 | 16 | 32.56% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 41.90 | 44.40 | 45.25 | 0.00 | - | 1 | 119 | 30.87% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 47.30 | 48.65 | 0.00 | - | 2 | 56 | 30.57% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 30.92% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 27.94% |
