$135.12
2.962.24%
近くで: -
$135.00
-0.12-0.09%
時間外: Jan 17, 7:32 PM EDT
Comments
Loading...
Airbnb (NASDAQ:ABNB) 株価情報, オプションチェーン
オプションチェーンは、Airbnbの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Airbnbの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price89.9Jan 03, 2025
Change
00%
Bid89.8
Ask90.35
volume0
Intrest40
Strike
45
45
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7323
Last Price85Jan 17, 2025
Change
2.923.56%
Bid83.9
Ask85.4
volume8
Intrest107
Strike
50
50
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2662
Last Price76.15Jan 16, 2025
Change
00%
Bid79.85
Ask80.45
volume0
Intrest77
Strike
55
55
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2646
Last Price74.53Jan 17, 2025
Change
2.753.83%
Bid73.9
Ask75.3
volume3
Intrest84
Strike
60
60
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2386
Last Price66.65Dec 18, 2024
Change
00%
Bid68.9
Ask70.3
volume0
Intrest97
Strike
65
65
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1446
Last Price64Jan 17, 2025
Change
6.511.3%
Bid63.8
Ask65.4
volume6
Intrest58
Strike
70
70
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1230
Last Price59Jan 17, 2025
Change
4.067.39%
Bid59.85
Ask60.45
volume1
Intrest36
Strike
75
75
Last Price0.02Dec 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1291
Last Price54.1Jan 17, 2025
Change
3.67.13%
Bid54.85
Ask56.15
volume13
Intrest70
Strike
80
80
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest1224
Last Price49.31Jan 17, 2025
Change
1.663.48%
Bid48.85
Ask50.3
volume20
Intrest111
Strike
85
85
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1731
Last Price44.8Jan 17, 2025
Change
2.796.64%
Bid44.85
Ask45.3
volume2
Intrest157
Strike
90
90
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1351
Last Price37.05Jan 16, 2025
Change
00%
Bid38.85
Ask40.35
volume0
Intrest82
Strike
95
95
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4471
Last Price34.65Jan 17, 2025
Change
2.066.32%
Bid33.85
Ask35.5
volume15
Intrest367
Strike
100
100
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3784
Last Price29.75Jan 17, 2025
Change
4.2516.67%
Bid29.75
Ask30.3
volume2
Intrest208
Strike
105
105
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest4403
Last Price24.75Jan 17, 2025
Change
2.6411.94%
Bid23.85
Ask25.95
volume58
Intrest1108
Strike
110
110
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.2
volume11
Intrest3423
Last Price19.4Jan 16, 2025
Change
00%
Bid22.85
Ask23.3
volume0
Intrest3
Strike
112
112
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price-
Change
-
Bid21.85
Ask22.4
volume0
Intrest0
Strike
113
113
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid20.4
Ask21.3
volume0
Intrest0
Strike
114
114
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Last Price20.43Jan 17, 2025
Change
4.0824.95%
Bid20
Ask20.9
volume4
Intrest2223
Strike
115
115
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest4861
Last Price-
Change
-
Bid18.85
Ask19.3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask18.3
volume0
Intrest0
Strike
117
117
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest24
Last Price-
Change
-
Bid16.9
Ask17.3
volume0
Intrest0
Strike
118
118
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest70
Last Price-
Change
-
Bid15.85
Ask16.3
volume0
Intrest0
Strike
119
119
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest15
Last Price15.23Jan 17, 2025
Change
2.7822.33%
Bid14.65
Ask15.25
volume51
Intrest2479
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume26
Intrest12109
Last Price11.85Dec 31, 2024
Change
00%
Bid13.9
Ask14.3
volume0
Intrest4
Strike
121
121
Last Price0.05Jan 17, 2025
Change
0.03150%
Bid-
Ask0.02
volume11
Intrest137
Last Price12.65Jan 17, 2025
Change
3.6540.56%
Bid12.65
Ask13.3
volume1
Intrest6
Strike
122
122
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest882
Last Price7.95Jan 16, 2025
Change
00%
Bid11.15
Ask12.3
volume0
Intrest9
Strike
123
123
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest127
Last Price7.6Jan 15, 2025
Change
00%
Bid10.85
Ask11.3
volume0
Intrest34
Strike
124
124
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.04
volume4
Intrest161
Last Price10.13Jan 17, 2025
Change
2.6335.07%
Bid9.6
Ask10.3
volume68
Intrest2020
Strike
125
125
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume700
Intrest3473
Last Price8.2Jan 17, 2025
Change
2.2537.82%
Bid8.75
Ask9.3
volume1
Intrest12
Strike
126
126
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume6
Intrest371
Last Price7.46Jan 17, 2025
Change
2.8160.43%
Bid7.65
Ask8.3
volume1
Intrest46
Strike
127
127
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask1.17
volume11
Intrest469
Last Price6.38Jan 17, 2025
Change
1.4830.2%
Bid6.55
Ask7.3
volume4
Intrest95
Strike
128
128
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume11
Intrest360
Last Price5.82Jan 17, 2025
Change
1.8245.5%
Bid5.85
Ask6.3
volume4
Intrest53
Strike
129
129
Last Price0.05Jan 17, 2025
Change
0.1372.22%
Bid-
Ask0.05
volume1
Intrest133
Last Price5.15Jan 17, 2025
Change
2.7110.2%
Bid4.8
Ask5.3
volume341
Intrest4048
Strike
130
130
Last Price0.04Jan 17, 2025
Change
0.283.33%
Bid-
Ask0.07
volume1586
Intrest10878
Last Price4.16Jan 17, 2025
Change
1.984.07%
Bid3.75
Ask4.3
volume58
Intrest257
Strike
131
131
Last Price0.01Jan 17, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume46
Intrest443
Last Price3.31Jan 17, 2025
Change
2.21200.91%
Bid2.83
Ask3.3
volume74
Intrest269
Strike
132
132
Last Price0.05Jan 17, 2025
Change
0.6993.24%
Bid-
Ask0.01
volume33
Intrest424
Last Price2.47Jan 17, 2025
Change
1.9333.33%
Bid1.91
Ask2.55
volume100
Intrest336
Strike
133
133
Last Price0.01Jan 17, 2025
Change
1.1999.17%
Bid-
Ask0.03
volume16
Intrest284
Last Price1.25Jan 17, 2025
Change
0.95316.67%
Bid0.87
Ask1.33
volume2727
Intrest3442
Strike
134
134
Last Price0.07Jan 17, 2025
Change
1.6495.91%
Bid-
Ask0.01
volume115
Intrest189
Last Price0.1Jan 17, 2025
Change
0.0216.67%
Bid0.02
Ask0.32
volume1115
Intrest2954
Strike
135
135
Last Price0.03Jan 17, 2025
Change
3.0399.02%
Bid-
Ask0.24
volume1059
Intrest4496
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume253
Intrest651
Strike
136
136
Last Price0.77Jan 17, 2025
Change
2.8378.61%
Bid0.43
Ask1.23
volume16
Intrest229
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume146
Intrest3354
Strike
137
137
Last Price5.22Jan 15, 2025
Change
00%
Bid0.49
Ask2.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest261
Strike
138
138
Last Price3.4Jan 17, 2025
Change
3.3949.93%
Bid0.85
Ask3.25
volume2
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.2
volume18
Intrest2567
Strike
139
139
Last Price6.5Jan 16, 2025
Change
00%
Bid2.65
Ask4.55
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume164
Intrest5727
Strike
140
140
Last Price4.2Jan 17, 2025
Change
3.6546.5%
Bid3.4
Ask6.25
volume10
Intrest2002
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest72
Strike
141
141
Last Price8.5Jan 16, 2025
Change
00%
Bid4.45
Ask7.25
volume0
Intrest11
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest81
Strike
142
142
Last Price-
Change
-
Bid5.65
Ask7.9
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest23
Strike
143
143
Last Price11.3Jan 15, 2025
Change
00%
Bid6.8
Ask9.45
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest22
Strike
144
144
Last Price13.15Jan 16, 2025
Change
00%
Bid7.4
Ask10.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest5967
Strike
145
145
Last Price10.43Jan 17, 2025
Change
3.2223.59%
Bid9.45
Ask11.45
volume6
Intrest815
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest11
Strike
146
146
Last Price15.9Jan 14, 2025
Change
00%
Bid9.8
Ask12.45
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest10
Strike
147
147
Last Price15.3Jan 15, 2025
Change
00%
Bid10.75
Ask13.45
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid11.6
Ask14.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
149
149
Last Price16.3Jan 15, 2025
Change
00%
Bid12.45
Ask15.45
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest8842
Strike
150
150
Last Price15.63Jan 17, 2025
Change
2.6714.59%
Bid13.65
Ask15.9
volume6
Intrest414
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest21
Strike
152.5
152.5
Last Price21.75Jan 08, 2025
Change
00%
Bid16.15
Ask18.95
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest4926
Strike
155
155
Last Price20.35Jan 17, 2025
Change
2.259.96%
Bid17.95
Ask21.45
volume1
Intrest226
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.18
volume1
Intrest1
Strike
157.5
157.5
Last Price21.7Jan 06, 2025
Change
00%
Bid21.15
Ask23.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest5248
Strike
160
160
Last Price24.8Jan 17, 2025
Change
3.4512.21%
Bid23.55
Ask25.6
volume4
Intrest953
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2213
Strike
165
165
Last Price29.5Jan 17, 2025
Change
3.3510.2%
Bid28.55
Ask31.1
volume2
Intrest21
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3133
Strike
170
170
Last Price37.6Jan 16, 2025
Change
00%
Bid33.55
Ask36.1
volume0
Intrest43
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1749
Strike
175
175
Last Price42.85Jan 16, 2025
Change
00%
Bid37.95
Ask40.85
volume0
Intrest66
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3648
Strike
180
180
Last Price44.6Jan 17, 2025
Change
0.912%
Bid43.05
Ask45.7
volume1
Intrest1
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest849
Strike
185
185
Last Price46.53Nov 27, 2024
Change
00%
Bid48.7
Ask50.7
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2200
Strike
190
190
Last Price56.6Dec 13, 2024
Change
00%
Bid53.65
Ask55.9
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1991
Strike
195
195
Last Price58.29Dec 12, 2024
Change
00%
Bid58.75
Ask60.85
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3270
Strike
200
200
Last Price64.7Jan 17, 2025
Change
0.721.1%
Bid63.75
Ask65.7
volume1
Intrest1
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest624
Strike
210
210
Last Price73.91Dec 05, 2024
Change
00%
Bid73.2
Ask75.35
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1381
Strike
220
220
Last Price76.2Feb 05, 2024
Change
00%
Bid83.7
Ask85.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest693
Strike
230
230
Last Price69.7May 06, 2024
Change
00%
Bid93.45
Ask95.35
volume0
Intrest0
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest371
Strike
240
240
Last Price94.5May 10, 2024
Change
00%
Bid104.2
Ask105.4
volume0
Intrest0
Last Price0.38Nov 08, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest710
Strike
250
250
Last Price-
Change
-
Bid114.35
Ask115.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved