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
-
Bid76
Ask77.2
volume0
Intrest0
Strike
70
70
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Last Price78.5Feb 20, 2025
Change
00%
Bid71.1
Ask72.05
volume0
Intrest3
Strike
75
75
Last Price0.14Jan 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price73.07Feb 20, 2025
Change
00%
Bid66
Ask67.1
volume0
Intrest8
Strike
80
80
Last Price0.16Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price68.19Feb 20, 2025
Change
00%
Bid61
Ask61.95
volume0
Intrest30
Strike
85
85
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest56
Last Price63.21Feb 20, 2025
Change
00%
Bid55.7
Ask57.1
volume0
Intrest9
Strike
90
90
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price45.7Feb 12, 2025
Change
00%
Bid50.8
Ask52.05
volume0
Intrest2
Strike
95
95
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest206
Last Price28.63Feb 03, 2025
Change
00%
Bid46
Ask47.05
volume0
Intrest7
Strike
100
100
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest1394
Last Price49.18Feb 20, 2025
Change
00%
Bid41
Ask42.05
volume0
Intrest6
Strike
105
105
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest574
Last Price43.46Feb 20, 2025
Change
00%
Bid35.8
Ask37.1
volume0
Intrest67
Strike
110
110
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume13
Intrest917
Last Price42.48Feb 20, 2025
Change
00%
Bid34.75
Ask35.95
volume0
Intrest3
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask35.2
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid32.85
Ask34.2
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price38.9Feb 20, 2025
Change
00%
Bid32
Ask33.05
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price37.92Feb 20, 2025
Change
00%
Bid31.15
Ask31.85
volume0
Intrest50
Strike
115
115
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1104
Last Price39.98Feb 19, 2025
Change
00%
Bid29.95
Ask31.1
volume0
Intrest5
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price36.23Feb 20, 2025
Change
00%
Bid29
Ask29.95
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Last Price35.26Feb 20, 2025
Change
00%
Bid28.05
Ask29.1
volume0
Intrest2
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Last Price37Feb 19, 2025
Change
00%
Bid26.7
Ask28
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Last Price30.9Feb 21, 2025
Change
5.5215.16%
Bid26.1
Ask27.1
volume1
Intrest103
Strike
120
120
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1868
Last Price-
Change
-
Bid25
Ask26.1
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Last Price18.3Feb 12, 2025
Change
00%
Bid24.2
Ask24.7
volume0
Intrest81
Strike
122
122
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest225
Last Price18.1Feb 13, 2025
Change
00%
Bid22.95
Ask23.75
volume0
Intrest54
Strike
123
123
Last Price0.22Feb 21, 2025
Change
0.0518.52%
Bid-
Ask0.64
volume1
Intrest592
Last Price38.49Feb 14, 2025
Change
00%
Bid22.2
Ask22.7
volume0
Intrest50
Strike
124
124
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest187
Last Price22.15Feb 21, 2025
Change
7.2624.69%
Bid21.2
Ask22.3
volume6
Intrest165
Strike
125
125
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest907
Last Price25.89Feb 20, 2025
Change
00%
Bid20.15
Ask20.75
volume0
Intrest11
Strike
126
126
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest737
Last Price36.78Feb 14, 2025
Change
00%
Bid19.3
Ask19.75
volume0
Intrest9
Strike
127
127
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Last Price32.85Feb 14, 2025
Change
00%
Bid18.15
Ask18.85
volume0
Intrest87
Strike
128
128
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest163
Last Price20.8Feb 21, 2025
Change
12.1736.91%
Bid17.3
Ask17.7
volume6
Intrest320
Strike
129
129
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1540
Last Price19.63Feb 21, 2025
Change
4.8819.91%
Bid15.4
Ask16.85
volume30
Intrest1799
Strike
130
130
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2553
Last Price15.76Feb 21, 2025
Change
13.7846.65%
Bid14.4
Ask16.35
volume6
Intrest5030
Strike
131
131
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.05
volume5
Intrest160
Last Price17.55Feb 21, 2025
Change
6.1325.89%
Bid13.55
Ask14.85
volume2
Intrest171
Strike
132
132
Last Price0.08Feb 21, 2025
Change
0.07700%
Bid-
Ask0.16
volume4
Intrest225
Last Price19.95Feb 20, 2025
Change
00%
Bid13.15
Ask14.15
volume0
Intrest128
Strike
133
133
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest287
Last Price22.36Feb 19, 2025
Change
00%
Bid12
Ask12.6
volume0
Intrest325
Strike
134
134
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest362
Last Price11.56Feb 21, 2025
Change
8.6442.77%
Bid11.2
Ask11.8
volume38
Intrest765
Strike
135
135
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1438
Last Price14.03Feb 21, 2025
Change
6.4631.53%
Bid9.35
Ask10.9
volume202
Intrest1146
Strike
136
136
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest373
Last Price10.46Feb 21, 2025
Change
5.7835.59%
Bid9.2
Ask9.7
volume22
Intrest1845
Strike
137
137
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1719
Last Price10.17Feb 21, 2025
Change
6.1837.8%
Bid8.15
Ask8.8
volume6
Intrest129
Strike
138
138
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest369
Last Price7.75Feb 21, 2025
Change
7.5549.35%
Bid7.25
Ask7.7
volume10
Intrest72
Strike
139
139
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Last Price6.85Feb 21, 2025
Change
8.0654.06%
Bid6.15
Ask6.7
volume161
Intrest6354
Strike
140
140
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1563
Last Price6.5Feb 21, 2025
Change
6.6550.57%
Bid5
Ask5.7
volume18
Intrest277
Strike
141
141
Last Price0.01Feb 21, 2025
Change
00%
Bid0.01
Ask0.04
volume14
Intrest146
Last Price4.8Feb 21, 2025
Change
8.1362.88%
Bid3.65
Ask4.65
volume60
Intrest1138
Strike
142
142
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume65
Intrest176
Last Price3.79Feb 21, 2025
Change
6.9664.74%
Bid3.1
Ask4
volume8
Intrest1059
Strike
143
143
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.14
volume1
Intrest33
Last Price3Feb 21, 2025
Change
8.0772.9%
Bid2.32
Ask2.85
volume18
Intrest235
Strike
144
144
Last Price0.09Feb 21, 2025
Change
0.07350%
Bid-
Ask0.15
volume177
Intrest149
Last Price1.65Feb 21, 2025
Change
7.9782.85%
Bid1.28
Ask1.91
volume344
Intrest2098
Strike
145
145
Last Price0.19Feb 21, 2025
Change
0.14280%
Bid0.17
Ask0.22
volume132
Intrest445
Last Price0.8Feb 21, 2025
Change
6.5589.12%
Bid0.76
Ask1.17
volume204
Intrest230
Strike
146
146
Last Price0.47Feb 21, 2025
Change
0.441466.67%
Bid0.34
Ask0.54
volume1333
Intrest48
Last Price0.58Feb 21, 2025
Change
7.3592.69%
Bid0.11
Ask0.77
volume56
Intrest94
Strike
147
147
Last Price0.84Feb 21, 2025
Change
0.72600%
Bid0.75
Ask1
volume382
Intrest233
Last Price0.08Feb 21, 2025
Change
4.9798.42%
Bid0.08
Ask0.16
volume365
Intrest180
Strike
148
148
Last Price1.5Feb 21, 2025
Change
1.421775%
Bid1.34
Ask2.04
volume488
Intrest344
Last Price0.05Feb 21, 2025
Change
5.499.08%
Bid0.03
Ask0.06
volume216
Intrest70
Strike
149
149
Last Price2.51Feb 21, 2025
Change
2.4912450%
Bid2.35
Ask2.91
volume451
Intrest532
Last Price0.03Feb 21, 2025
Change
5.1299.42%
Bid0.02
Ask0.03
volume732
Intrest2486
Strike
150
150
Last Price3.59Feb 21, 2025
Change
3.547080%
Bid3.05
Ask3.8
volume824
Intrest876
Last Price0.03Feb 21, 2025
Change
3.0799.03%
Bid-
Ask0.08
volume563
Intrest547
Strike
152.5
152.5
Last Price6Feb 21, 2025
Change
5.772508.7%
Bid5.7
Ask6.35
volume606
Intrest955
Last Price0.01Feb 21, 2025
Change
1.399.24%
Bid-
Ask0.05
volume608
Intrest2305
Strike
155
155
Last Price8.49Feb 21, 2025
Change
7.49749%
Bid8.3
Ask8.8
volume973
Intrest4997
Last Price0.01Feb 21, 2025
Change
0.3497.14%
Bid-
Ask0.03
volume189
Intrest1757
Strike
157.5
157.5
Last Price10.85Feb 21, 2025
Change
7.8255.74%
Bid10.85
Ask11.3
volume39
Intrest1161
Last Price0.04Feb 21, 2025
Change
0.171.43%
Bid-
Ask0.01
volume432
Intrest4371
Strike
160
160
Last Price12.86Feb 21, 2025
Change
7.71149.71%
Bid13.35
Ask13.8
volume31
Intrest2145
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest652
Strike
162.5
162.5
Last Price12Feb 21, 2025
Change
4.662.16%
Bid15.8
Ask16.45
volume2
Intrest14
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume19
Intrest3823
Strike
165
165
Last Price16.3Feb 21, 2025
Change
5.956.73%
Bid17.9
Ask18.95
volume2
Intrest10
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume61
Intrest739
Strike
167.5
167.5
Last Price6.4Feb 18, 2025
Change
00%
Bid20
Ask21.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest4577
Strike
170
170
Last Price15.4Feb 20, 2025
Change
00%
Bid21.55
Ask24.1
volume0
Intrest52
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest22
Strike
172.5
172.5
Last Price18.85Feb 20, 2025
Change
00%
Bid24.7
Ask26.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1632
Strike
175
175
Last Price21.15Feb 20, 2025
Change
00%
Bid26.5
Ask29.3
volume0
Intrest2
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest10
Strike
177.5
177.5
Last Price24.15Feb 20, 2025
Change
00%
Bid29
Ask32.15
volume0
Intrest1
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest398
Strike
180
180
Last Price19.75Feb 18, 2025
Change
00%
Bid31.5
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid34
Ask36.55
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1061
Strike
185
185
Last Price-
Change
-
Bid36.5
Ask39.05
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest54
Strike
190
190
Last Price59.8Feb 03, 2025
Change
00%
Bid41.5
Ask43.95
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
195
195
Last Price-
Change
-
Bid46.5
Ask49.1
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest30
Strike
200
200
Last Price59.37Feb 13, 2025
Change
00%
Bid51.5
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid56.5
Ask59.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid61.5
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid65.6
Ask69.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid70.6
Ask74.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid75.6
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid80.6
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid85.6
Ask90.55
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid90.6
Ask95.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved