日本のニュース
株式
指数
債券
ETFs
経済
一般
米国
株式
指数
業績発表
経済
他の市場
アナリストレーティング
取引
プレスリリース
グローバル
ヨーロッパ
アジア
仮想通貨
ニュース
アルトコイン
ビットコイン
ブロックチェーン
ドージコイン
イーサリアム
シバイヌ
NFTs
教育
仮想通貨
外国為替
株式投資
ログイン
火曜日, 1 14
日本のニュース
株式
指数
債券
ETFs
経済
一般
米国
株式
指数
業績発表
経済
他の市場
アナリストレーティング
取引
プレスリリース
グローバル
ヨーロッパ
アジア
仮想通貨
ニュース
アルトコイン
ビットコイン
ブロックチェーン
ドージコイン
イーサリアム
シバイヌ
NFTs
教育
仮想通貨
外国為替
株式投資
Comments
Close menu
Loading...
Airbnb
ABNB
NASDAQ
ウォッチリスト
コメントを残す
ロゴは Benzinga Data から提供されました
レポート
特典
購入
ブローカー比較
レポート
特典
購入
ブローカー比較
レポート
Comment
Airbnb (ABNB) の予報
ニュース
業績
Airbnb (ABNB) オプション
ガイダンス
配当
アナリスト格付け
インサイダー取引
政府取引
空売り
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
Expiration Date
January 17, 2025
January 24, 2025
January 31, 2025
February 07, 2025
February 14, 2025
February 21, 2025
February 28, 2025
March 21, 2025
April 17, 2025
June 20, 2025
July 18, 2025
August 15, 2025
September 19, 2025
January 16, 2026
December 18, 2026
January 15, 2027
すべてのマネーネス
すべて
すべてのニア・ザ・マネー
すべての権利行使範囲
45.0
250.0
45.0
250.0
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
89.9
Jan 03, 2025
Change
0
0%
Bid
82.05
Ask
82.85
volume
0
Intrest
40
Strike
45
45
Last Price
0.01
Jan 10, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7323
Last Price
79.5
Jan 13, 2025
Change
0
0%
Bid
76.7
Ask
77.8
volume
0
Intrest
108
Strike
50
50
Last Price
0.01
Jan 13, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2662
Last Price
81.2
Jan 03, 2025
Change
0
0%
Bid
71.8
Ask
72.85
volume
0
Intrest
80
Strike
55
55
Last Price
0.06
Dec 23, 2024
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2646
Last Price
68.8
Jan 13, 2025
Change
0
0%
Bid
66.7
Ask
67.85
volume
0
Intrest
84
Strike
60
60
Last Price
0.02
Nov 08, 2024
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2386
Last Price
66.65
Dec 18, 2024
Change
0
0%
Bid
62.2
Ask
62.75
volume
0
Intrest
97
Strike
65
65
Last Price
0.04
Nov 07, 2024
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1446
Last Price
60.42
Jan 14, 2025
Change
6.08
9.14%
Bid
56.85
Ask
57.8
volume
4
Intrest
60
Strike
70
70
Last Price
0.04
Dec 23, 2024
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1230
Last Price
54.94
Jan 13, 2025
Change
0
0%
Bid
52.1
Ask
52.85
volume
0
Intrest
36
Strike
75
75
Last Price
0.02
Dec 05, 2024
Change
0
0%
Bid
-
Ask
0.05
volume
0
Intrest
1291
Last Price
50.5
Jan 10, 2025
Change
0
0%
Bid
46.9
Ask
47.85
volume
0
Intrest
70
Strike
80
80
Last Price
0.04
Jan 10, 2025
Change
0
0%
Bid
-
Ask
0.05
volume
0
Intrest
1224
Last Price
47.11
Dec 30, 2024
Change
0
0%
Bid
42
Ask
42.85
volume
0
Intrest
112
Strike
85
85
Last Price
0.01
Jan 08, 2025
Change
0
0%
Bid
-
Ask
0.06
volume
0
Intrest
1731
Last Price
38.64
Jan 13, 2025
Change
0
0%
Bid
36.75
Ask
37.85
volume
0
Intrest
157
Strike
90
90
Last Price
0.01
Jan 13, 2025
Change
0
0%
Bid
-
Ask
0.06
volume
0
Intrest
1351
Last Price
34.1
Jan 13, 2025
Change
0
0%
Bid
31.9
Ask
32.85
volume
0
Intrest
82
Strike
95
95
Last Price
0.01
Jan 08, 2025
Change
0
0%
Bid
-
Ask
0.06
volume
0
Intrest
4471
Last Price
30.1
Jan 14, 2025
Change
1.23
4.26%
Bid
27.25
Ask
27.75
volume
5
Intrest
375
Strike
100
100
Last Price
0.02
Jan 13, 2025
Change
0
0%
Bid
-
Ask
0.06
volume
0
Intrest
3784
Last Price
25.5
Jan 14, 2025
Change
2.55
9.09%
Bid
21.5
Ask
22.75
volume
5
Intrest
213
Strike
105
105
Last Price
0.02
Jan 14, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
19
Intrest
4427
Last Price
20.75
Jan 14, 2025
Change
1.89
10.02%
Bid
17.3
Ask
17.7
volume
8
Intrest
1115
Strike
110
110
Last Price
0.02
Jan 14, 2025
Change
0.03
60%
Bid
0.01
Ask
0.03
volume
13
Intrest
3425
Last Price
17.9
Jan 14, 2025
Change
0.75
4.02%
Bid
15.25
Ask
15.8
volume
1
Intrest
1
Strike
112
112
Last Price
0.02
Jan 14, 2025
Change
0.03
60%
Bid
0.02
Ask
0.23
volume
6
Intrest
3
Last Price
-
Change
-
Bid
14.15
Ask
14.85
volume
0
Intrest
0
Strike
113
113
Last Price
0.05
Jan 13, 2025
Change
0
0%
Bid
0.01
Ask
0.39
volume
0
Intrest
1
Last Price
-
Change
-
Bid
13.35
Ask
13.85
volume
0
Intrest
0
Strike
114
114
Last Price
0.02
Jan 14, 2025
Change
-
Bid
0.01
Ask
0.75
volume
2
Intrest
0
Last Price
15.22
Jan 10, 2025
Change
0
0%
Bid
12.35
Ask
12.7
volume
0
Intrest
2225
Strike
115
115
Last Price
0.05
Jan 14, 2025
Change
0.01
16.67%
Bid
0.03
Ask
0.05
volume
145
Intrest
4946
Last Price
-
Change
-
Bid
11.35
Ask
11.85
volume
0
Intrest
0
Strike
116
116
Last Price
-
Change
-
Bid
-
Ask
0.75
volume
0
Intrest
0
Last Price
-
Change
-
Bid
10.35
Ask
10.85
volume
0
Intrest
0
Strike
117
117
Last Price
0.12
Jan 10, 2025
Change
0
0%
Bid
-
Ask
0.75
volume
0
Intrest
24
Last Price
-
Change
-
Bid
9.2
Ask
9.9
volume
0
Intrest
0
Strike
118
118
Last Price
0.05
Jan 14, 2025
Change
0.06
54.55%
Bid
-
Ask
0.13
volume
35
Intrest
10
Last Price
-
Change
-
Bid
8.1
Ask
8.85
volume
0
Intrest
0
Strike
119
119
Last Price
0.08
Jan 14, 2025
Change
0.04
33.33%
Bid
0.01
Ask
0.15
volume
3
Intrest
14
Last Price
9.2
Jan 14, 2025
Change
0.9
8.91%
Bid
7.45
Ask
7.85
volume
4
Intrest
2502
Strike
120
120
Last Price
0.12
Jan 14, 2025
Change
0.03
20%
Bid
0.12
Ask
0.16
volume
116
Intrest
12209
Last Price
11.85
Dec 31, 2024
Change
0
0%
Bid
6.5
Ask
7
volume
0
Intrest
4
Strike
121
121
Last Price
0.17
Jan 14, 2025
Change
0.05
22.73%
Bid
0.18
Ask
0.22
volume
7
Intrest
130
Last Price
13.1
Dec 23, 2024
Change
0
0%
Bid
5.15
Ask
5.9
volume
0
Intrest
6
Strike
122
122
Last Price
0.26
Jan 14, 2025
Change
0.04
13.33%
Bid
0.26
Ask
0.33
volume
226
Intrest
880
Last Price
6.15
Jan 13, 2025
Change
0
0%
Bid
4.75
Ask
5
volume
0
Intrest
10
Strike
123
123
Last Price
0.15
Jan 14, 2025
Change
0.25
62.5%
Bid
0.24
Ask
0.44
volume
13
Intrest
135
Last Price
6.15
Jan 14, 2025
Change
1.14
22.75%
Bid
3.7
Ask
4.25
volume
2
Intrest
30
Strike
124
124
Last Price
0.54
Jan 14, 2025
Change
0.03
5.26%
Bid
0.39
Ask
0.63
volume
36
Intrest
167
Last Price
4.7
Jan 14, 2025
Change
0.1
2.17%
Bid
2.92
Ask
3.45
volume
12
Intrest
2046
Strike
125
125
Last Price
0.8
Jan 14, 2025
Change
0.09
12.68%
Bid
0.78
Ask
0.93
volume
266
Intrest
3937
Last Price
4.06
Jan 13, 2025
Change
0
0%
Bid
2.48
Ask
2.74
volume
0
Intrest
13
Strike
126
126
Last Price
1.02
Jan 14, 2025
Change
0.09
9.68%
Bid
1.06
Ask
1.37
volume
30
Intrest
358
Last Price
2.67
Jan 14, 2025
Change
1.05
28.23%
Bid
1.83
Ask
2.15
volume
3
Intrest
46
Strike
127
127
Last Price
1.54
Jan 14, 2025
Change
0.36
30.51%
Bid
1.46
Ask
1.63
volume
84
Intrest
711
Last Price
2.22
Jan 14, 2025
Change
0.42
15.91%
Bid
1.43
Ask
1.63
volume
54
Intrest
48
Strike
128
128
Last Price
1.35
Jan 14, 2025
Change
0.25
15.63%
Bid
1.93
Ask
2.18
volume
74
Intrest
401
Last Price
1.45
Jan 14, 2025
Change
0.55
27.5%
Bid
0.96
Ask
1.16
volume
46
Intrest
56
Strike
129
129
Last Price
2.4
Jan 14, 2025
Change
0.27
12.68%
Bid
2.53
Ask
2.91
volume
7
Intrest
125
Last Price
1.04
Jan 14, 2025
Change
0.56
35%
Bid
0.72
Ask
0.83
volume
124
Intrest
4152
Strike
130
130
Last Price
3.3
Jan 14, 2025
Change
0.67
25.48%
Bid
3.15
Ask
3.55
volume
440
Intrest
10922
Last Price
0.61
Jan 14, 2025
Change
0.59
49.17%
Bid
0.48
Ask
0.57
volume
63
Intrest
224
Strike
131
131
Last Price
3.63
Jan 14, 2025
Change
0.18
5.22%
Bid
3.9
Ask
4.4
volume
15
Intrest
358
Last Price
0.41
Jan 14, 2025
Change
0.49
54.44%
Bid
0.31
Ask
0.38
volume
250
Intrest
177
Strike
132
132
Last Price
3.97
Jan 14, 2025
Change
0.06
1.49%
Bid
4.8
Ask
5.65
volume
16
Intrest
418
Last Price
0.23
Jan 14, 2025
Change
0.44
65.67%
Bid
0.2
Ask
0.26
volume
71
Intrest
175
Strike
133
133
Last Price
4.65
Jan 14, 2025
Change
0.7
17.72%
Bid
5.7
Ask
6.35
volume
2
Intrest
316
Last Price
0.24
Jan 14, 2025
Change
0.21
46.67%
Bid
0.14
Ask
0.18
volume
20
Intrest
3256
Strike
134
134
Last Price
5.56
Jan 14, 2025
Change
0.15
2.63%
Bid
6.5
Ask
7.75
volume
3
Intrest
193
Last Price
0.11
Jan 14, 2025
Change
0.19
63.33%
Bid
0.1
Ask
0.12
volume
299
Intrest
3248
Strike
135
135
Last Price
7.58
Jan 14, 2025
Change
1.08
16.62%
Bid
6.8
Ask
8
volume
8
Intrest
4600
Last Price
0.1
Jan 14, 2025
Change
0.12
54.55%
Bid
0.07
Ask
0.12
volume
59
Intrest
468
Strike
136
136
Last Price
5.48
Jan 14, 2025
Change
0.71
11.47%
Bid
8.35
Ask
9.35
volume
3
Intrest
287
Last Price
0.07
Jan 14, 2025
Change
0.1
58.82%
Bid
0.05
Ask
0.07
volume
76
Intrest
3366
Strike
137
137
Last Price
8.15
Jan 14, 2025
Change
0.3
3.55%
Bid
9.05
Ask
10.25
volume
9
Intrest
30
Last Price
0.05
Jan 14, 2025
Change
0.08
61.54%
Bid
0.01
Ask
0.07
volume
41
Intrest
224
Strike
138
138
Last Price
7.1
Jan 14, 2025
Change
0.75
9.55%
Bid
10.4
Ask
10.85
volume
3
Intrest
53
Last Price
0.04
Jan 14, 2025
Change
0.08
66.67%
Bid
0.03
Ask
0.21
volume
10
Intrest
2571
Strike
139
139
Last Price
9.45
Jan 10, 2025
Change
0
0%
Bid
11.4
Ask
11.8
volume
0
Intrest
31
Last Price
0.03
Jan 14, 2025
Change
0.04
57.14%
Bid
0.02
Ask
0.04
volume
448
Intrest
6148
Strike
140
140
Last Price
11
Jan 14, 2025
Change
0.4
3.51%
Bid
12.45
Ask
13.15
volume
50
Intrest
5127
Last Price
0.05
Jan 14, 2025
Change
0.01
16.67%
Bid
0.02
Ask
0.04
volume
2
Intrest
76
Strike
141
141
Last Price
12.1
Jan 13, 2025
Change
0
0%
Bid
13.35
Ask
14.4
volume
0
Intrest
19
Last Price
0.04
Jan 14, 2025
Change
0.06
60%
Bid
0.01
Ask
0.04
volume
37
Intrest
90
Strike
142
142
Last Price
-
Change
-
Bid
14.25
Ask
15.25
volume
0
Intrest
0
Last Price
0.03
Jan 14, 2025
Change
0.02
200%
Bid
0.01
Ask
0.19
volume
8
Intrest
34
Strike
143
143
Last Price
12.3
Jan 08, 2025
Change
0
0%
Bid
15.25
Ask
15.8
volume
0
Intrest
1
Last Price
0.11
Jan 10, 2025
Change
0
0%
Bid
0.02
Ask
0.3
volume
0
Intrest
19
Strike
144
144
Last Price
8.8
Jan 06, 2025
Change
0
0%
Bid
16.35
Ask
16.8
volume
0
Intrest
4
Last Price
0.03
Jan 14, 2025
Change
0.06
66.67%
Bid
0.02
Ask
0.03
volume
51
Intrest
5891
Strike
145
145
Last Price
17.56
Jan 14, 2025
Change
1.46
9.07%
Bid
16.8
Ask
17.8
volume
8
Intrest
1082
Last Price
0.1
Jan 08, 2025
Change
0
0%
Bid
-
Ask
0.05
volume
0
Intrest
9
Strike
146
146
Last Price
15.9
Jan 14, 2025
Change
0.65
4.26%
Bid
18.3
Ask
18.8
volume
2
Intrest
2
Last Price
0.03
Jan 13, 2025
Change
0
0%
Bid
-
Ask
0.74
volume
0
Intrest
10
Strike
147
147
Last Price
-
Change
-
Bid
19.35
Ask
20.2
volume
0
Intrest
0
Last Price
-
Change
-
Bid
-
Ask
0.6
volume
0
Intrest
0
Strike
148
148
Last Price
-
Change
-
Bid
20.4
Ask
21.3
volume
0
Intrest
0
Last Price
-
Change
-
Bid
-
Ask
0.71
volume
0
Intrest
0
Strike
149
149
Last Price
-
Change
-
Bid
21.35
Ask
21.85
volume
0
Intrest
0
Last Price
0.02
Jan 14, 2025
Change
0.01
33.33%
Bid
-
Ask
0.01
volume
106
Intrest
9117
Strike
150
150
Last Price
22.05
Jan 14, 2025
Change
0.75
3.52%
Bid
22.4
Ask
23
volume
696
Intrest
613
Last Price
0.05
Jan 10, 2025
Change
0
0%
Bid
-
Ask
0.05
volume
0
Intrest
21
Strike
152.5
152.5
Last Price
21.75
Jan 08, 2025
Change
0
0%
Bid
24.7
Ask
25.3
volume
0
Intrest
1
Last Price
0.01
Jan 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
17
Intrest
4941
Strike
155
155
Last Price
26.95
Jan 14, 2025
Change
1.05
4.05%
Bid
27.35
Ask
28.6
volume
280
Intrest
226
Last Price
0.14
Dec 26, 2024
Change
0
0%
Bid
-
Ask
0.61
volume
0
Intrest
1
Strike
157.5
157.5
Last Price
21.7
Jan 06, 2025
Change
0
0%
Bid
29.65
Ask
30.75
volume
0
Intrest
0
Last Price
0.01
Jan 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
2
Intrest
5310
Strike
160
160
Last Price
32.01
Jan 14, 2025
Change
0.9
2.89%
Bid
32.35
Ask
33.55
volume
1085
Intrest
1203
Last Price
0.01
Jan 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
7
Intrest
2219
Strike
165
165
Last Price
36.5
Jan 14, 2025
Change
0.1
0.27%
Bid
37.25
Ask
37.95
volume
25
Intrest
21
Last Price
0.02
Jan 13, 2025
Change
0
0%
Bid
-
Ask
0.02
volume
0
Intrest
3194
Strike
170
170
Last Price
41.9
Jan 14, 2025
Change
0.55
1.33%
Bid
42.45
Ask
42.8
volume
45
Intrest
43
Last Price
0.01
Jan 08, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1749
Strike
175
175
Last Price
46.85
Jan 14, 2025
Change
0.9
1.96%
Bid
47.3
Ask
47.85
volume
55
Intrest
66
Last Price
0.05
Jan 06, 2025
Change
0
0%
Bid
-
Ask
0.1
volume
0
Intrest
3664
Strike
180
180
Last Price
45.51
Dec 20, 2024
Change
0
0%
Bid
52.2
Ask
52.95
volume
0
Intrest
1
Last Price
0.03
Dec 23, 2024
Change
0
0%
Bid
-
Ask
0.03
volume
0
Intrest
849
Strike
185
185
Last Price
46.53
Nov 27, 2024
Change
0
0%
Bid
56.4
Ask
58.3
volume
0
Intrest
0
Last Price
0.01
Jan 14, 2025
Change
0
0%
Bid
-
Ask
0.02
volume
2
Intrest
2200
Strike
190
190
Last Price
56.6
Dec 13, 2024
Change
0
0%
Bid
62.2
Ask
63
volume
0
Intrest
2
Last Price
0.03
Dec 16, 2024
Change
0
0%
Bid
-
Ask
0.57
volume
0
Intrest
1991
Strike
195
195
Last Price
58.29
Dec 12, 2024
Change
0
0%
Bid
67.2
Ask
68.25
volume
0
Intrest
0
Last Price
0.01
Jan 10, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3274
Strike
200
200
Last Price
65.42
Dec 20, 2024
Change
0
0%
Bid
72.25
Ask
72.9
volume
0
Intrest
1
Last Price
0.02
Dec 09, 2024
Change
0
0%
Bid
-
Ask
0.02
volume
0
Intrest
624
Strike
210
210
Last Price
73.91
Dec 05, 2024
Change
0
0%
Bid
82.2
Ask
82.95
volume
0
Intrest
0
Last Price
0.02
Jan 13, 2025
Change
0
0%
Bid
-
Ask
0.04
volume
0
Intrest
1381
Strike
220
220
Last Price
76.2
Feb 05, 2024
Change
0
0%
Bid
92.15
Ask
92.95
volume
0
Intrest
0
Last Price
0.01
Jan 07, 2025
Change
0
0%
Bid
-
Ask
0.15
volume
0
Intrest
692
Strike
230
230
Last Price
69.7
May 06, 2024
Change
0
0%
Bid
101.85
Ask
103.15
volume
0
Intrest
0
Last Price
0.05
Oct 25, 2024
Change
0
0%
Bid
-
Ask
0.57
volume
0
Intrest
371
Strike
240
240
Last Price
94.5
May 10, 2024
Change
0
0%
Bid
112.1
Ask
112.95
volume
0
Intrest
0
Last Price
0.38
Nov 08, 2024
Change
0
0%
Bid
-
Ask
0.14
volume
0
Intrest
710
Strike
250
250
Last Price
-
Change
-
Bid
121.85
Ask
123.4
volume
0
Intrest
0
© 2025 Benzinga | All Rights Reserved
プライバシーポリシー
利用規約
アクセシビリティ