$133.26
-1.99-1.47%
近くで: -
$133.35
0.090.07%
時間外: 4:41 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
-
Bid61.5
Ask65.25
volume0
Intrest0
Strike
70
70
Last Price0.16Oct 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid56.45
Ask60.25
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid51.45
Ask54.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.4
Ask50.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.15
Ask44.75
volume0
Intrest0
Strike
90
90
Last Price0.32Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid37.15
Ask39.75
volume0
Intrest0
Strike
95
95
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price34.65Nov 20, 2024
Change
00%
Bid31.45
Ask34.8
volume0
Intrest2
Strike
100
100
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Last Price-
Change
-
Bid26.45
Ask29.8
volume0
Intrest0
Strike
105
105
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest109
Last Price-
Change
-
Bid23
Ask25.45
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest108
Last Price-
Change
-
Bid22.05
Ask22.55
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price22.45Nov 13, 2024
Change
00%
Bid21.05
Ask21.55
volume0
Intrest10
Strike
112
112
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price21.8Nov 20, 2024
Change
00%
Bid20.05
Ask20.6
volume0
Intrest17
Strike
113
113
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price18.8Nov 21, 2024
Change
2.2510.69%
Bid19.05
Ask19.55
volume1
Intrest12
Strike
114
114
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price17.5Nov 18, 2024
Change
00%
Bid18.05
Ask18.55
volume0
Intrest2
Strike
115
115
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest280
Last Price17.74Nov 21, 2024
Change
2.6917.87%
Bid17.05
Ask18.3
volume1
Intrest4
Strike
116
116
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price15.76Nov 15, 2024
Change
00%
Bid16.15
Ask16.55
volume0
Intrest4
Strike
117
117
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price13.17Nov 19, 2024
Change
00%
Bid15.05
Ask15.6
volume0
Intrest1
Strike
118
118
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price13.1Nov 18, 2024
Change
00%
Bid14.05
Ask14.55
volume0
Intrest2
Strike
119
119
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest88
Last Price15.2Nov 20, 2024
Change
00%
Bid13.05
Ask13.65
volume0
Intrest12
Strike
120
120
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest587
Last Price10.08Nov 19, 2024
Change
00%
Bid12
Ask12.5
volume0
Intrest1
Strike
121
121
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Last Price10.05Nov 18, 2024
Change
00%
Bid11.15
Ask11.55
volume0
Intrest5
Strike
122
122
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.22
volume118
Intrest73
Last Price10.35Nov 21, 2024
Change
0.363.6%
Bid10
Ask10.6
volume2
Intrest7
Strike
123
123
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.03
volume10
Intrest52
Last Price9.5Nov 21, 2024
Change
1.6514.8%
Bid9.1
Ask9.6
volume4
Intrest6
Strike
124
124
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.4
volume3
Intrest159
Last Price9Nov 21, 2024
Change
2.640.62%
Bid8.15
Ask8.55
volume10
Intrest23
Strike
125
125
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume29
Intrest512
Last Price7.01Nov 21, 2024
Change
2.4152.39%
Bid7
Ask7.6
volume2
Intrest35
Strike
126
126
Last Price0.03Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume1
Intrest211
Last Price5.15Nov 18, 2024
Change
00%
Bid6.05
Ask6.6
volume0
Intrest16
Strike
127
127
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume6
Intrest564
Last Price5.4Nov 21, 2024
Change
1.218.18%
Bid4.95
Ask5.65
volume16
Intrest29
Strike
128
128
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid0.01
Ask0.23
volume49
Intrest2600
Last Price4.8Nov 20, 2024
Change
00%
Bid4.15
Ask4.6
volume0
Intrest49
Strike
129
129
Last Price0.05Nov 21, 2024
Change
0.04400%
Bid0.02
Ask0.21
volume43
Intrest324
Last Price3.55Nov 21, 2024
Change
1.6531.73%
Bid3.15
Ask4.5
volume43
Intrest79
Strike
130
130
Last Price0.09Nov 21, 2024
Change
0.0430.77%
Bid0.07
Ask0.1
volume387
Intrest1680
Last Price2.59Nov 21, 2024
Change
1.6639.06%
Bid2.41
Ask2.83
volume7
Intrest124
Strike
131
131
Last Price0.2Nov 21, 2024
Change
00%
Bid0.16
Ask0.23
volume91
Intrest327
Last Price1.78Nov 21, 2024
Change
0.8632.58%
Bid1.62
Ask2.64
volume21
Intrest446
Strike
132
132
Last Price0.31Nov 21, 2024
Change
0.013.13%
Bid0.18
Ask0.63
volume250
Intrest1052
Last Price1.5Nov 21, 2024
Change
1.1643.61%
Bid0.2
Ask1.18
volume74
Intrest543
Strike
133
133
Last Price0.5Nov 21, 2024
Change
0.1320.63%
Bid0.62
Ask0.81
volume36
Intrest492
Last Price0.7Nov 21, 2024
Change
1.466.67%
Bid0.5
Ask0.85
volume83
Intrest518
Strike
134
134
Last Price1.32Nov 21, 2024
Change
0.4450%
Bid1.04
Ask1.36
volume189
Intrest797
Last Price0.31Nov 21, 2024
Change
1.1979.33%
Bid0.27
Ask0.45
volume302
Intrest2153
Strike
135
135
Last Price2.02Nov 21, 2024
Change
0.5133.77%
Bid1.87
Ask2.13
volume17
Intrest197
Last Price0.35Nov 21, 2024
Change
0.6665.35%
Bid0.12
Ask0.18
volume106
Intrest663
Strike
136
136
Last Price3.05Nov 21, 2024
Change
1.1963.98%
Bid1.35
Ask3.15
volume1
Intrest1031
Last Price0.05Nov 21, 2024
Change
0.6192.42%
Bid0.05
Ask0.14
volume225
Intrest769
Strike
137
137
Last Price3.1Nov 21, 2024
Change
0.5622.05%
Bid2.93
Ask4
volume19
Intrest95
Last Price0.04Nov 21, 2024
Change
0.3690%
Bid0.01
Ask0.05
volume1031
Intrest3832
Strike
138
138
Last Price4.38Nov 21, 2024
Change
2.1332.72%
Bid3.6
Ask4.9
volume6
Intrest38
Last Price0.05Nov 21, 2024
Change
0.280%
Bid0.01
Ask0.05
volume146
Intrest931
Strike
139
139
Last Price5.21Nov 21, 2024
Change
1.8426.1%
Bid5.3
Ask6
volume2
Intrest125
Last Price0.02Nov 21, 2024
Change
0.1487.5%
Bid0.01
Ask0.02
volume97
Intrest3651
Strike
140
140
Last Price6.65Nov 21, 2024
Change
0.8314.26%
Bid6.55
Ask7
volume1
Intrest755
Last Price0.02Nov 21, 2024
Change
0.0981.82%
Bid0.01
Ask0.02
volume4
Intrest144
Strike
141
141
Last Price8.85Nov 18, 2024
Change
00%
Bid6.5
Ask7.95
volume0
Intrest11
Last Price0.02Nov 21, 2024
Change
0.0466.67%
Bid-
Ask0.75
volume1
Intrest165
Strike
142
142
Last Price8.6Nov 21, 2024
Change
1.1815.9%
Bid6.75
Ask8.9
volume5
Intrest11
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest153
Strike
143
143
Last Price8.11Nov 20, 2024
Change
00%
Bid8.6
Ask10
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.19
volume38
Intrest373
Strike
144
144
Last Price10Nov 20, 2024
Change
00%
Bid10.45
Ask10.95
volume0
Intrest4
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest906
Strike
145
145
Last Price14.25Nov 19, 2024
Change
00%
Bid11.3
Ask11.95
volume0
Intrest11
Last Price0.01Nov 21, 2024
Change
0.0685.71%
Bid-
Ask0.04
volume2
Intrest75
Strike
146
146
Last Price8.25Nov 11, 2024
Change
00%
Bid12.35
Ask12.9
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume4
Intrest488
Strike
147
147
Last Price14.95Nov 18, 2024
Change
00%
Bid13.5
Ask14.05
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
148
148
Last Price15.9Nov 18, 2024
Change
00%
Bid14.5
Ask15
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest132
Strike
149
149
Last Price16.85Nov 18, 2024
Change
00%
Bid15.5
Ask16
volume0
Intrest2
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest1316
Strike
150
150
Last Price15.15Nov 20, 2024
Change
00%
Bid16.2
Ask17
volume0
Intrest4
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest116
Strike
152.5
152.5
Last Price18.8Nov 15, 2024
Change
00%
Bid18.4
Ask19.5
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest165
Strike
155
155
Last Price20Nov 20, 2024
Change
00%
Bid21.5
Ask22
volume0
Intrest2
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
157.5
157.5
Last Price17.95Nov 06, 2024
Change
00%
Bid23.95
Ask24.5
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest465
Strike
160
160
Last Price24.65Nov 08, 2024
Change
00%
Bid25.15
Ask28.3
volume0
Intrest0
Last Price2.73Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
162.5
162.5
Last Price24.1Nov 11, 2024
Change
00%
Bid27.8
Ask31.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest538
Strike
165
165
Last Price26.4Nov 05, 2024
Change
00%
Bid29.85
Ask33.65
volume0
Intrest0
Last Price0.21Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid32.8
Ask36.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
170
170
Last Price-
Change
-
Bid34.75
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid37.8
Ask41.05
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Strike
175
175
Last Price-
Change
-
Bid40.3
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid42.8
Ask46.05
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Strike
180
180
Last Price-
Change
-
Bid45.3
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid47.8
Ask51.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50.3
Ask53.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid52.8
Ask56.1
volume0
Intrest0
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
190
190
Last Price-
Change
-
Bid55.3
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid57.8
Ask61.05
volume0
Intrest0
Last Price0.13Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
195
195
Last Price-
Change
-
Bid59.8
Ask63.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved