$122.80
1.621.34%
近くで: -
$117.75
-5.05-4.11%
時間外: 5:24 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 Price-
Change
-
Bid47.5
Ask48.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask43.55
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest1
Last Price34.89Mar 31, 2025
Change
00%
Bid36.4
Ask38.45
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid32.55
Ask33.5
volume0
Intrest0
Strike
90
90
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Last Price26.86Mar 28, 2025
Change
00%
Bid27.55
Ask28.5
volume0
Intrest0
Strike
95
95
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Last Price-
Change
-
Bid20.9
Ask23.25
volume0
Intrest0
Strike
100
100
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest227
Last Price-
Change
-
Bid21.7
Ask22.25
volume0
Intrest0
Strike
101
101
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid19.8
Ask21.25
volume0
Intrest0
Strike
102
102
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid18.75
Ask20.2
volume0
Intrest0
Strike
103
103
Last Price0.09Mar 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Last Price26.05Mar 26, 2025
Change
00%
Bid17.35
Ask19.2
volume0
Intrest8
Strike
104
104
Last Price0.09Mar 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest11
Last Price16.83Apr 02, 2025
Change
0.986.18%
Bid17.05
Ask18.3
volume2
Intrest2
Strike
105
105
Last Price0.02Apr 02, 2025
Change
0.0981.82%
Bid0.01
Ask0.03
volume2
Intrest118
Last Price13.4Mar 31, 2025
Change
00%
Bid16.15
Ask17.3
volume0
Intrest1
Strike
106
106
Last Price0.07Apr 01, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest39
Last Price13.25Apr 01, 2025
Change
00%
Bid15.5
Ask16.3
volume0
Intrest4
Strike
107
107
Last Price0.05Apr 02, 2025
Change
0.0444.44%
Bid0.01
Ask0.29
volume2
Intrest55
Last Price12.7Apr 02, 2025
Change
9.2542.14%
Bid14.55
Ask15.3
volume1
Intrest58
Strike
108
108
Last Price0.18Mar 31, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest43
Last Price15.15Apr 02, 2025
Change
3.8534.07%
Bid13.45
Ask14.3
volume1
Intrest9
Strike
109
109
Last Price0.05Apr 02, 2025
Change
0.1676.19%
Bid0.01
Ask0.05
volume10
Intrest23
Last Price20.7Mar 24, 2025
Change
00%
Bid12.65
Ask13.25
volume0
Intrest43
Strike
110
110
Last Price0.09Apr 02, 2025
Change
0.0640%
Bid0.01
Ask0.15
volume1
Intrest1023
Last Price12.05Apr 02, 2025
Change
2.2322.71%
Bid11.4
Ask12.3
volume2
Intrest0
Strike
111
111
Last Price0.08Apr 02, 2025
Change
0.155.56%
Bid0.02
Ask0.29
volume5
Intrest84
Last Price8.07Mar 31, 2025
Change
00%
Bid10.05
Ask11.35
volume0
Intrest21
Strike
112
112
Last Price0.08Apr 02, 2025
Change
0.1970.37%
Bid0.04
Ask0.19
volume6
Intrest104
Last Price8.34Apr 01, 2025
Change
00%
Bid9
Ask10.45
volume0
Intrest0
Strike
113
113
Last Price0.25Apr 02, 2025
Change
0.0313.64%
Bid0.04
Ask0.61
volume1
Intrest207
Last Price10.2Apr 02, 2025
Change
2.5633.51%
Bid8.2
Ask9.4
volume17
Intrest15
Strike
114
114
Last Price0.1Apr 02, 2025
Change
0.3979.59%
Bid0.1
Ask0.26
volume32
Intrest1402
Last Price9.63Apr 02, 2025
Change
4.7898.56%
Bid7.45
Ask8.5
volume1
Intrest16
Strike
115
115
Last Price0.16Apr 02, 2025
Change
0.2460%
Bid0.15
Ask0.37
volume19
Intrest252
Last Price4.62Apr 01, 2025
Change
00%
Bid6.55
Ask7.45
volume0
Intrest28
Strike
116
116
Last Price0.17Apr 02, 2025
Change
0.5777.03%
Bid0.2
Ask0.25
volume103
Intrest1311
Last Price5.53Apr 02, 2025
Change
0.489.5%
Bid5.55
Ask6.35
volume1
Intrest68
Strike
117
117
Last Price0.31Apr 02, 2025
Change
0.4156.94%
Bid0.3
Ask0.36
volume30
Intrest310
Last Price5.4Apr 02, 2025
Change
1.1527.06%
Bid5.1
Ask5.45
volume6
Intrest95
Strike
118
118
Last Price0.45Apr 02, 2025
Change
0.4952.13%
Bid0.42
Ask0.51
volume38
Intrest117
Last Price5.4Apr 02, 2025
Change
1.9556.52%
Bid3.6
Ask4.6
volume2
Intrest71
Strike
119
119
Last Price0.53Apr 02, 2025
Change
1.0766.88%
Bid0.57
Ask0.71
volume105
Intrest123
Last Price5Apr 02, 2025
Change
2.1877.3%
Bid3.65
Ask3.85
volume22
Intrest155
Strike
120
120
Last Price0.81Apr 02, 2025
Change
1.0957.37%
Bid0.81
Ask0.9
volume759
Intrest120
Last Price3.1Apr 02, 2025
Change
1.0954.23%
Bid2.8
Ask3.15
volume55
Intrest294
Strike
121
121
Last Price1.11Apr 02, 2025
Change
1.1550.88%
Bid1.1
Ask1.29
volume43
Intrest210
Last Price2.5Apr 02, 2025
Change
0.8147.93%
Bid2.25
Ask2.55
volume732
Intrest893
Strike
122
122
Last Price1.43Apr 02, 2025
Change
1.7254.6%
Bid1.43
Ask1.73
volume266
Intrest75
Last Price2.1Apr 02, 2025
Change
0.8466.67%
Bid1.79
Ask2.02
volume194
Intrest303
Strike
123
123
Last Price1.75Apr 02, 2025
Change
1.444.44%
Bid1.89
Ask2.07
volume124
Intrest80
Last Price1.56Apr 02, 2025
Change
0.7387.95%
Bid1.3
Ask1.49
volume44
Intrest195
Strike
124
124
Last Price2.47Apr 02, 2025
Change
2.5851.09%
Bid2.42
Ask2.71
volume28
Intrest108
Last Price1.2Apr 02, 2025
Change
0.5173.91%
Bid0.92
Ask1.1
volume147
Intrest2708
Strike
125
125
Last Price3.3Apr 02, 2025
Change
2.0538.32%
Bid3.05
Ask3.35
volume38
Intrest1061
Last Price0.86Apr 02, 2025
Change
0.4191.11%
Bid0.49
Ask0.83
volume211
Intrest294
Strike
126
126
Last Price3.9Apr 02, 2025
Change
2.9843.31%
Bid3.7
Ask4
volume8
Intrest123
Last Price0.45Apr 02, 2025
Change
0.1445.16%
Bid0.31
Ask0.54
volume30
Intrest204
Strike
127
127
Last Price6.9Apr 01, 2025
Change
00%
Bid4.45
Ask5.55
volume0
Intrest102
Last Price0.38Apr 02, 2025
Change
0.19100%
Bid0.15
Ask0.37
volume49
Intrest203
Strike
128
128
Last Price4.3Apr 02, 2025
Change
2.7539.01%
Bid5.2
Ask6.15
volume2
Intrest174
Last Price0.2Apr 02, 2025
Change
0.1100%
Bid0.17
Ask0.24
volume51
Intrest198
Strike
129
129
Last Price10.3Mar 31, 2025
Change
00%
Bid5.15
Ask8.25
volume0
Intrest334
Last Price0.15Apr 02, 2025
Change
0.0787.5%
Bid0.11
Ask0.16
volume112
Intrest451
Strike
130
130
Last Price7.68Apr 02, 2025
Change
1.2914.38%
Bid7
Ask8.4
volume2
Intrest277
Last Price0.12Apr 02, 2025
Change
0.06100%
Bid0.05
Ask0.52
volume5
Intrest2625
Strike
131
131
Last Price7.4Apr 02, 2025
Change
4.236.21%
Bid7.95
Ask9.35
volume10
Intrest61
Last Price0.06Apr 02, 2025
Change
0.05500%
Bid0.02
Ask0.1
volume3
Intrest112
Strike
132
132
Last Price11.34Apr 01, 2025
Change
00%
Bid8.8
Ask9.45
volume0
Intrest10
Last Price0.04Apr 02, 2025
Change
0.1680%
Bid0.01
Ask0.09
volume1
Intrest18
Strike
133
133
Last Price13Apr 01, 2025
Change
00%
Bid9.85
Ask10.4
volume0
Intrest7
Last Price0.04Apr 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.47
volume20
Intrest106
Strike
134
134
Last Price16.5Mar 31, 2025
Change
00%
Bid10.8
Ask11.95
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid0.01
Ask0.27
volume0
Intrest169
Strike
135
135
Last Price14.35Apr 02, 2025
Change
0.553.69%
Bid11.85
Ask12.55
volume1
Intrest3
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest244
Strike
136
136
Last Price14.23Apr 02, 2025
Change
1.559.82%
Bid12.8
Ask13.8
volume2
Intrest2
Last Price0.04Apr 02, 2025
Change
0.0133.33%
Bid-
Ask0.63
volume4
Intrest125
Strike
137
137
Last Price16.6Mar 28, 2025
Change
00%
Bid13.9
Ask14.5
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid0.01
Ask0.66
volume20
Intrest63
Strike
138
138
Last Price16.9Apr 01, 2025
Change
00%
Bid14.85
Ask15.65
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest35
Strike
139
139
Last Price15.9Apr 02, 2025
Change
3.8519.49%
Bid15.75
Ask18.25
volume1
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest568
Strike
140
140
Last Price10.17Mar 26, 2025
Change
00%
Bid16.35
Ask17.8
volume0
Intrest7
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest132
Strike
141
141
Last Price20.65Apr 01, 2025
Change
00%
Bid17.8
Ask18.8
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Strike
142
142
Last Price12.7Mar 25, 2025
Change
00%
Bid18.8
Ask19.8
volume0
Intrest2
Last Price0.24Mar 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest19
Strike
143
143
Last Price17.85Mar 21, 2025
Change
00%
Bid19.8
Ask20.95
volume0
Intrest2
Last Price0.12Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
144
144
Last Price18.42Mar 27, 2025
Change
00%
Bid20.85
Ask22.05
volume0
Intrest11
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest60
Strike
145
145
Last Price24.2Mar 28, 2025
Change
00%
Bid21.8
Ask22.7
volume0
Intrest13
Last Price0.06Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Strike
146
146
Last Price21.5Mar 28, 2025
Change
00%
Bid22.85
Ask23.9
volume0
Intrest11
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest26
Strike
147
147
Last Price21.4Mar 27, 2025
Change
00%
Bid23.85
Ask25.25
volume0
Intrest11
Last Price0.11Mar 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Strike
148
148
Last Price17.81Mar 10, 2025
Change
00%
Bid24.8
Ask26.05
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest21
Strike
149
149
Last Price19.15Mar 25, 2025
Change
00%
Bid25.8
Ask27.4
volume0
Intrest11
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest160
Strike
150
150
Last Price30.71Mar 31, 2025
Change
00%
Bid26.85
Ask28.35
volume0
Intrest11
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest104
Strike
152.5
152.5
Last Price30.19Mar 14, 2025
Change
00%
Bid29.1
Ask30
volume0
Intrest3
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest120
Strike
155
155
Last Price17.88Mar 06, 2025
Change
00%
Bid31.6
Ask32.5
volume0
Intrest4
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest51
Strike
157.5
157.5
Last Price33.7Mar 14, 2025
Change
00%
Bid34.15
Ask35.9
volume0
Intrest4
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest103
Strike
160
160
Last Price28Mar 10, 2025
Change
00%
Bid36.5
Ask38.3
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest21
Strike
162.5
162.5
Last Price-
Change
-
Bid38.9
Ask40.05
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest93
Strike
165
165
Last Price-
Change
-
Bid41.6
Ask43.35
volume0
Intrest0
Last Price0.09Mar 07, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest10
Strike
167.5
167.5
Last Price-
Change
-
Bid44.2
Ask45
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest43
Strike
170
170
Last Price-
Change
-
Bid46.4
Ask47.65
volume0
Intrest0
Last Price1.63Feb 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
172.5
172.5
Last Price-
Change
-
Bid48.95
Ask50
volume0
Intrest0
Last Price0.12Mar 11, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest14
Strike
175
175
Last Price-
Change
-
Bid51.55
Ask52.5
volume0
Intrest0
Last Price0.25Feb 25, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest41
Strike
177.5
177.5
Last Price-
Change
-
Bid54.1
Ask55.05
volume0
Intrest0
Last Price0.25Feb 24, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest18
Strike
180
180
Last Price-
Change
-
Bid56.4
Ask58.4
volume0
Intrest0
Last Price0.36Feb 24, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest12
Strike
182.5
182.5
Last Price-
Change
-
Bid58.95
Ask60.95
volume0
Intrest0
Last Price0.51Feb 19, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest20
Strike
185
185
Last Price-
Change
-
Bid61.5
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid66.45
Ask67.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid71.5
Ask73.45
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid76.35
Ask78.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid81.5
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid86.45
Ask88.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid91.4
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid96.35
Ask99.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid101.3
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid106.35
Ask108.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid111.4
Ask113.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid116.5
Ask117.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved