$126.72
-0.93-0.73%
近くで: -
$126.55
-0.17-0.13%
時間外: 7:23 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
-
Bid55.15
Ask58.3
volume0
Intrest0
Strike
70
70
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid50.15
Ask53.2
volume0
Intrest0
Strike
75
75
Last Price0.4Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest410
Last Price49.05May 21, 2025
Change
00%
Bid46.15
Ask47.45
volume0
Intrest1
Strike
80
80
Last Price0.56May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price-
Change
-
Bid40.4
Ask42.9
volume0
Intrest0
Strike
85
85
Last Price0.51Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest190
Last Price-
Change
-
Bid35.65
Ask38
volume0
Intrest0
Strike
90
90
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest220
Last Price43.13May 16, 2025
Change
00%
Bid30.85
Ask32.7
volume0
Intrest1
Strike
95
95
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price-
Change
-
Bid30
Ask31.85
volume0
Intrest0
Strike
96
96
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price-
Change
-
Bid28.75
Ask31.15
volume0
Intrest0
Strike
97
97
Last Price0.24May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid28
Ask29.75
volume0
Intrest0
Strike
98
98
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid27.1
Ask28.65
volume0
Intrest0
Strike
99
99
Last Price0.66May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price25May 02, 2025
Change
00%
Bid25.95
Ask27.65
volume0
Intrest5
Strike
100
100
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Last Price24.15May 08, 2025
Change
00%
Bid25.05
Ask27
volume0
Intrest12
Strike
101
101
Last Price0.22May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price-
Change
-
Bid23.95
Ask25.55
volume0
Intrest0
Strike
102
102
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest18
Last Price23.1May 05, 2025
Change
00%
Bid23
Ask24.5
volume0
Intrest2
Strike
103
103
Last Price0.29May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price32May 19, 2025
Change
00%
Bid22.1
Ask23.65
volume0
Intrest4
Strike
104
104
Last Price0.31May 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Last Price14.52Apr 15, 2025
Change
00%
Bid21
Ask22.75
volume0
Intrest19
Strike
105
105
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest53
Last Price19.35May 08, 2025
Change
00%
Bid20.15
Ask22.2
volume0
Intrest5
Strike
106
106
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid19.15
Ask20.65
volume0
Intrest0
Strike
107
107
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid18.3
Ask19.5
volume0
Intrest0
Strike
108
108
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest29
Last Price16.05May 09, 2025
Change
00%
Bid17.2
Ask18.7
volume0
Intrest1
Strike
109
109
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price27.66May 16, 2025
Change
00%
Bid16
Ask17.9
volume0
Intrest6
Strike
110
110
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest251
Last Price12.4May 07, 2025
Change
00%
Bid14.9
Ask16.95
volume0
Intrest2
Strike
111
111
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price10.8Apr 10, 2025
Change
00%
Bid13.9
Ask15.6
volume0
Intrest3
Strike
112
112
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price24.7May 14, 2025
Change
00%
Bid12.9
Ask14.75
volume0
Intrest7
Strike
113
113
Last Price0.35May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price7.35Apr 17, 2025
Change
00%
Bid11.9
Ask13.65
volume0
Intrest0
Strike
114
114
Last Price0.37May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price14.92May 21, 2025
Change
00%
Bid10.85
Ask13.05
volume0
Intrest20
Strike
115
115
Last Price0.03May 21, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest91
Last Price21.05May 16, 2025
Change
00%
Bid10.35
Ask12
volume0
Intrest29
Strike
116
116
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest31
Last Price17.11May 12, 2025
Change
00%
Bid9.3
Ask11.1
volume0
Intrest4
Strike
117
117
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Last Price12.32May 21, 2025
Change
00%
Bid8.15
Ask10
volume0
Intrest8
Strike
118
118
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price8.1May 22, 2025
Change
10.6156.71%
Bid6.9
Ask8.3
volume1
Intrest14
Strike
119
119
Last Price0.05May 20, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest65
Last Price7.48May 21, 2025
Change
00%
Bid6.4
Ask7.35
volume0
Intrest43
Strike
120
120
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest141
Last Price8.94May 21, 2025
Change
00%
Bid5.5
Ask6.5
volume0
Intrest56
Strike
121
121
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest132
Last Price7.79May 21, 2025
Change
00%
Bid4.55
Ask6
volume0
Intrest40
Strike
122
122
Last Price0.22May 21, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest37
Last Price10.93May 12, 2025
Change
00%
Bid3.3
Ask5.05
volume0
Intrest12
Strike
123
123
Last Price0.31May 21, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest67
Last Price6.5May 21, 2025
Change
00%
Bid2.69
Ask3.9
volume0
Intrest23
Strike
124
124
Last Price0.43May 21, 2025
Change
00%
Bid0.33
Ask0.8
volume0
Intrest119
Last Price3.35May 21, 2025
Change
00%
Bid2.16
Ask2.9
volume0
Intrest53
Strike
125
125
Last Price0.8May 21, 2025
Change
00%
Bid0.62
Ask1.06
volume0
Intrest159
Last Price3.25May 21, 2025
Change
00%
Bid1.66
Ask2.31
volume0
Intrest49
Strike
126
126
Last Price1.23May 22, 2025
Change
0.1412.84%
Bid0.99
Ask1.23
volume2
Intrest367
Last Price1.37May 22, 2025
Change
0.4926.34%
Bid1
Ask1.74
volume1
Intrest103
Strike
127
127
Last Price1.4May 22, 2025
Change
0.129.37%
Bid1.31
Ask1.8
volume1
Intrest145
Last Price1.4May 21, 2025
Change
00%
Bid0.62
Ask1.24
volume0
Intrest102
Strike
128
128
Last Price2.33May 22, 2025
Change
0.5833.14%
Bid1.9
Ask2.56
volume1
Intrest265
Last Price0.86May 21, 2025
Change
00%
Bid0.33
Ask0.8
volume0
Intrest250
Strike
129
129
Last Price2.6May 22, 2025
Change
0.156.12%
Bid2.44
Ask3.2
volume3
Intrest497
Last Price0.62May 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest552
Strike
130
130
Last Price3.1May 21, 2025
Change
00%
Bid3.3
Ask4.3
volume0
Intrest313
Last Price0.44May 21, 2025
Change
00%
Bid0.18
Ask0.61
volume0
Intrest157
Strike
131
131
Last Price3.85May 22, 2025
Change
00%
Bid4.15
Ask4.75
volume1
Intrest92
Last Price0.17May 22, 2025
Change
0.0832%
Bid0.13
Ask0.54
volume1
Intrest541
Strike
132
132
Last Price4.1May 21, 2025
Change
00%
Bid5
Ask6.2
volume0
Intrest379
Last Price0.32May 22, 2025
Change
0.0414.29%
Bid0.08
Ask0.19
volume1
Intrest306
Strike
133
133
Last Price4.08May 21, 2025
Change
00%
Bid5.85
Ask7.05
volume0
Intrest322
Last Price0.28May 22, 2025
Change
0.16133.33%
Bid0.02
Ask0.28
volume1
Intrest166
Strike
134
134
Last Price4May 21, 2025
Change
00%
Bid6.3
Ask8.3
volume0
Intrest75
Last Price0.01May 22, 2025
Change
0.0990%
Bid0.03
Ask0.1
volume4
Intrest594
Strike
135
135
Last Price6.75May 21, 2025
Change
00%
Bid7.8
Ask8.85
volume0
Intrest193
Last Price0.3May 22, 2025
Change
0.24400%
Bid-
Ask0.54
volume1
Intrest114
Strike
136
136
Last Price6.82May 21, 2025
Change
00%
Bid8.85
Ask10.35
volume0
Intrest83
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest215
Strike
137
137
Last Price6.76May 21, 2025
Change
00%
Bid9.6
Ask11.1
volume0
Intrest118
Last Price0.05May 21, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest62
Strike
138
138
Last Price10.52May 21, 2025
Change
00%
Bid10.7
Ask11.8
volume0
Intrest26
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest40
Strike
139
139
Last Price3.2May 19, 2025
Change
00%
Bid11.4
Ask12.85
volume0
Intrest2
Last Price0.02May 21, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest1498
Strike
140
140
Last Price10.81May 21, 2025
Change
00%
Bid12.8
Ask13.8
volume0
Intrest1
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Strike
141
141
Last Price-
Change
-
Bid13.45
Ask15.3
volume0
Intrest0
Last Price0.26May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest80
Strike
142
142
Last Price-
Change
-
Bid14.2
Ask16.15
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest120
Strike
143
143
Last Price5.5May 16, 2025
Change
00%
Bid15.05
Ask16.95
volume0
Intrest1
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
144
144
Last Price-
Change
-
Bid16.4
Ask17.8
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1491
Strike
145
145
Last Price8.95May 15, 2025
Change
00%
Bid17.75
Ask18.8
volume0
Intrest4
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1267
Strike
146
146
Last Price-
Change
-
Bid18.4
Ask19.85
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
147
147
Last Price-
Change
-
Bid19.25
Ask20.8
volume0
Intrest0
Last Price0.17May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid19.45
Ask22.05
volume0
Intrest0
Last Price0.28May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
149
149
Last Price-
Change
-
Bid21.45
Ask22.8
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
150
150
Last Price13.35May 19, 2025
Change
00%
Bid22.3
Ask24.15
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Strike
152.5
152.5
Last Price-
Change
-
Bid24.75
Ask26.55
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
155
155
Last Price17.85May 19, 2025
Change
00%
Bid27.2
Ask29
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
157.5
157.5
Last Price20.85May 15, 2025
Change
00%
Bid29.8
Ask31.5
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
160
160
Last Price-
Change
-
Bid32.4
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid36.8
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid41.75
Ask44.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid46.7
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid51.5
Ask55.3
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
185
185
Last Price-
Change
-
Bid56.45
Ask59.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved