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
58 227,95 +2 923,02 (+5,29 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 62.17 | 64.60 | 65.65 | 0.00 | - | 1 | 1 | 142.38% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 65.48 | 64.15 | 65.90 | 0.00 | - | 1 | 41 | 72.66% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 93.48% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 2025-01-17 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 54.75% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 70.95 | 72.05 | 0.00 | - | 4 | 7 | 60.85% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 61.15% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 2026-12-18 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 51.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00095000 | 2024-04-30 3:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 480 | 110.94% |
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 94.53% |
| ABNB240621P00095000 | 2024-05-03 11:49AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.16 | -0.04 | -30.77% | 2 | 1,183 | 61.91% |
| ABNB240719P00095000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.35 | 0.00 | - | 2 | 89 | 54.59% |
| ABNB240920P00095000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.65 | 0.42 | 0.79 | 0.00 | - | 8 | 314 | 50.81% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 2024-10-18 | 0.84 | 1.06 | 1.37 | 0.00 | - | 10 | 37 | 50.85% |
| ABNB250117P00095000 | 2024-05-02 1:32PM EDT | 2025-01-17 | 1.89 | 1.64 | 1.80 | 0.00 | - | 1 | 4,312 | 44.98% |
| ABNB250321P00095000 | 2024-04-23 1:21PM EDT | 2025-03-21 | 2.60 | 2.36 | 2.62 | 0.00 | - | 1 | 11 | 44.58% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 2025-06-20 | 3.45 | 3.45 | 3.80 | 0.00 | - | 1 | 1,900 | 43.97% |
| ABNB260116P00095000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 5.55 | 5.35 | 5.95 | -0.55 | -9.02% | 2 | 88 | 41.68% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 2026-12-18 | 8.90 | 8.35 | 9.55 | 0.00 | - | 200 | 205 | 40.49% |
