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 Price89.9Jan 03, 2025
Change
00%
Bid82.05
Ask82.85
volume0
Intrest40
Strike
45
45
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7323
Last Price79.5Jan 13, 2025
Change
00%
Bid76.7
Ask77.8
volume0
Intrest108
Strike
50
50
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2662
Last Price81.2Jan 03, 2025
Change
00%
Bid71.8
Ask72.85
volume0
Intrest80
Strike
55
55
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2646
Last Price68.8Jan 13, 2025
Change
00%
Bid66.7
Ask67.85
volume0
Intrest84
Strike
60
60
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2386
Last Price66.65Dec 18, 2024
Change
00%
Bid62.2
Ask62.75
volume0
Intrest97
Strike
65
65
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1446
Last Price60.42Jan 14, 2025
Change
6.089.14%
Bid56.85
Ask57.8
volume4
Intrest60
Strike
70
70
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1230
Last Price54.94Jan 13, 2025
Change
00%
Bid52.1
Ask52.85
volume0
Intrest36
Strike
75
75
Last Price0.02Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1291
Last Price50.5Jan 10, 2025
Change
00%
Bid46.9
Ask47.85
volume0
Intrest70
Strike
80
80
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1224
Last Price47.11Dec 30, 2024
Change
00%
Bid42
Ask42.85
volume0
Intrest112
Strike
85
85
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1731
Last Price38.64Jan 13, 2025
Change
00%
Bid36.75
Ask37.85
volume0
Intrest157
Strike
90
90
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1351
Last Price34.1Jan 13, 2025
Change
00%
Bid31.9
Ask32.85
volume0
Intrest82
Strike
95
95
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest4471
Last Price30.1Jan 14, 2025
Change
1.234.26%
Bid27.25
Ask27.75
volume5
Intrest375
Strike
100
100
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3784
Last Price25.5Jan 14, 2025
Change
2.559.09%
Bid21.5
Ask22.75
volume5
Intrest213
Strike
105
105
Last Price0.02Jan 14, 2025
Change
00%
Bid0.01
Ask0.02
volume19
Intrest4427
Last Price20.75Jan 14, 2025
Change
1.8910.02%
Bid17.3
Ask17.7
volume8
Intrest1115
Strike
110
110
Last Price0.02Jan 14, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume13
Intrest3425
Last Price17.9Jan 14, 2025
Change
0.754.02%
Bid15.25
Ask15.8
volume1
Intrest1
Strike
112
112
Last Price0.02Jan 14, 2025
Change
0.0360%
Bid0.02
Ask0.23
volume6
Intrest3
Last Price-
Change
-
Bid14.15
Ask14.85
volume0
Intrest0
Strike
113
113
Last Price0.05Jan 13, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid13.35
Ask13.85
volume0
Intrest0
Strike
114
114
Last Price0.02Jan 14, 2025
Change
-
Bid0.01
Ask0.75
volume2
Intrest0
Last Price15.22Jan 10, 2025
Change
00%
Bid12.35
Ask12.7
volume0
Intrest2225
Strike
115
115
Last Price0.05Jan 14, 2025
Change
0.0116.67%
Bid0.03
Ask0.05
volume145
Intrest4946
Last Price-
Change
-
Bid11.35
Ask11.85
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask10.85
volume0
Intrest0
Strike
117
117
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price-
Change
-
Bid9.2
Ask9.9
volume0
Intrest0
Strike
118
118
Last Price0.05Jan 14, 2025
Change
0.0654.55%
Bid-
Ask0.13
volume35
Intrest10
Last Price-
Change
-
Bid8.1
Ask8.85
volume0
Intrest0
Strike
119
119
Last Price0.08Jan 14, 2025
Change
0.0433.33%
Bid0.01
Ask0.15
volume3
Intrest14
Last Price9.2Jan 14, 2025
Change
0.98.91%
Bid7.45
Ask7.85
volume4
Intrest2502
Strike
120
120
Last Price0.12Jan 14, 2025
Change
0.0320%
Bid0.12
Ask0.16
volume116
Intrest12209
Last Price11.85Dec 31, 2024
Change
00%
Bid6.5
Ask7
volume0
Intrest4
Strike
121
121
Last Price0.17Jan 14, 2025
Change
0.0522.73%
Bid0.18
Ask0.22
volume7
Intrest130
Last Price13.1Dec 23, 2024
Change
00%
Bid5.15
Ask5.9
volume0
Intrest6
Strike
122
122
Last Price0.26Jan 14, 2025
Change
0.0413.33%
Bid0.26
Ask0.33
volume226
Intrest880
Last Price6.15Jan 13, 2025
Change
00%
Bid4.75
Ask5
volume0
Intrest10
Strike
123
123
Last Price0.15Jan 14, 2025
Change
0.2562.5%
Bid0.24
Ask0.44
volume13
Intrest135
Last Price6.15Jan 14, 2025
Change
1.1422.75%
Bid3.7
Ask4.25
volume2
Intrest30
Strike
124
124
Last Price0.54Jan 14, 2025
Change
0.035.26%
Bid0.39
Ask0.63
volume36
Intrest167
Last Price4.7Jan 14, 2025
Change
0.12.17%
Bid2.92
Ask3.45
volume12
Intrest2046
Strike
125
125
Last Price0.8Jan 14, 2025
Change
0.0912.68%
Bid0.78
Ask0.93
volume266
Intrest3937
Last Price4.06Jan 13, 2025
Change
00%
Bid2.48
Ask2.74
volume0
Intrest13
Strike
126
126
Last Price1.02Jan 14, 2025
Change
0.099.68%
Bid1.06
Ask1.37
volume30
Intrest358
Last Price2.67Jan 14, 2025
Change
1.0528.23%
Bid1.83
Ask2.15
volume3
Intrest46
Strike
127
127
Last Price1.54Jan 14, 2025
Change
0.3630.51%
Bid1.46
Ask1.63
volume84
Intrest711
Last Price2.22Jan 14, 2025
Change
0.4215.91%
Bid1.43
Ask1.63
volume54
Intrest48
Strike
128
128
Last Price1.35Jan 14, 2025
Change
0.2515.63%
Bid1.93
Ask2.18
volume74
Intrest401
Last Price1.45Jan 14, 2025
Change
0.5527.5%
Bid0.96
Ask1.16
volume46
Intrest56
Strike
129
129
Last Price2.4Jan 14, 2025
Change
0.2712.68%
Bid2.53
Ask2.91
volume7
Intrest125
Last Price1.04Jan 14, 2025
Change
0.5635%
Bid0.72
Ask0.83
volume124
Intrest4152
Strike
130
130
Last Price3.3Jan 14, 2025
Change
0.6725.48%
Bid3.15
Ask3.55
volume440
Intrest10922
Last Price0.61Jan 14, 2025
Change
0.5949.17%
Bid0.48
Ask0.57
volume63
Intrest224
Strike
131
131
Last Price3.63Jan 14, 2025
Change
0.185.22%
Bid3.9
Ask4.4
volume15
Intrest358
Last Price0.41Jan 14, 2025
Change
0.4954.44%
Bid0.31
Ask0.38
volume250
Intrest177
Strike
132
132
Last Price3.97Jan 14, 2025
Change
0.061.49%
Bid4.8
Ask5.65
volume16
Intrest418
Last Price0.23Jan 14, 2025
Change
0.4465.67%
Bid0.2
Ask0.26
volume71
Intrest175
Strike
133
133
Last Price4.65Jan 14, 2025
Change
0.717.72%
Bid5.7
Ask6.35
volume2
Intrest316
Last Price0.24Jan 14, 2025
Change
0.2146.67%
Bid0.14
Ask0.18
volume20
Intrest3256
Strike
134
134
Last Price5.56Jan 14, 2025
Change
0.152.63%
Bid6.5
Ask7.75
volume3
Intrest193
Last Price0.11Jan 14, 2025
Change
0.1963.33%
Bid0.1
Ask0.12
volume299
Intrest3248
Strike
135
135
Last Price7.58Jan 14, 2025
Change
1.0816.62%
Bid6.8
Ask8
volume8
Intrest4600
Last Price0.1Jan 14, 2025
Change
0.1254.55%
Bid0.07
Ask0.12
volume59
Intrest468
Strike
136
136
Last Price5.48Jan 14, 2025
Change
0.7111.47%
Bid8.35
Ask9.35
volume3
Intrest287
Last Price0.07Jan 14, 2025
Change
0.158.82%
Bid0.05
Ask0.07
volume76
Intrest3366
Strike
137
137
Last Price8.15Jan 14, 2025
Change
0.33.55%
Bid9.05
Ask10.25
volume9
Intrest30
Last Price0.05Jan 14, 2025
Change
0.0861.54%
Bid0.01
Ask0.07
volume41
Intrest224
Strike
138
138
Last Price7.1Jan 14, 2025
Change
0.759.55%
Bid10.4
Ask10.85
volume3
Intrest53
Last Price0.04Jan 14, 2025
Change
0.0866.67%
Bid0.03
Ask0.21
volume10
Intrest2571
Strike
139
139
Last Price9.45Jan 10, 2025
Change
00%
Bid11.4
Ask11.8
volume0
Intrest31
Last Price0.03Jan 14, 2025
Change
0.0457.14%
Bid0.02
Ask0.04
volume448
Intrest6148
Strike
140
140
Last Price11Jan 14, 2025
Change
0.43.51%
Bid12.45
Ask13.15
volume50
Intrest5127
Last Price0.05Jan 14, 2025
Change
0.0116.67%
Bid0.02
Ask0.04
volume2
Intrest76
Strike
141
141
Last Price12.1Jan 13, 2025
Change
00%
Bid13.35
Ask14.4
volume0
Intrest19
Last Price0.04Jan 14, 2025
Change
0.0660%
Bid0.01
Ask0.04
volume37
Intrest90
Strike
142
142
Last Price-
Change
-
Bid14.25
Ask15.25
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
0.02200%
Bid0.01
Ask0.19
volume8
Intrest34
Strike
143
143
Last Price12.3Jan 08, 2025
Change
00%
Bid15.25
Ask15.8
volume0
Intrest1
Last Price0.11Jan 10, 2025
Change
00%
Bid0.02
Ask0.3
volume0
Intrest19
Strike
144
144
Last Price8.8Jan 06, 2025
Change
00%
Bid16.35
Ask16.8
volume0
Intrest4
Last Price0.03Jan 14, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume51
Intrest5891
Strike
145
145
Last Price17.56Jan 14, 2025
Change
1.469.07%
Bid16.8
Ask17.8
volume8
Intrest1082
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
146
146
Last Price15.9Jan 14, 2025
Change
0.654.26%
Bid18.3
Ask18.8
volume2
Intrest2
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest10
Strike
147
147
Last Price-
Change
-
Bid19.35
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid20.4
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid21.35
Ask21.85
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume106
Intrest9117
Strike
150
150
Last Price22.05Jan 14, 2025
Change
0.753.52%
Bid22.4
Ask23
volume696
Intrest613
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
152.5
152.5
Last Price21.75Jan 08, 2025
Change
00%
Bid24.7
Ask25.3
volume0
Intrest1
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest4941
Strike
155
155
Last Price26.95Jan 14, 2025
Change
1.054.05%
Bid27.35
Ask28.6
volume280
Intrest226
Last Price0.14Dec 26, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
157.5
157.5
Last Price21.7Jan 06, 2025
Change
00%
Bid29.65
Ask30.75
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5310
Strike
160
160
Last Price32.01Jan 14, 2025
Change
0.92.89%
Bid32.35
Ask33.55
volume1085
Intrest1203
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest2219
Strike
165
165
Last Price36.5Jan 14, 2025
Change
0.10.27%
Bid37.25
Ask37.95
volume25
Intrest21
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3194
Strike
170
170
Last Price41.9Jan 14, 2025
Change
0.551.33%
Bid42.45
Ask42.8
volume45
Intrest43
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1749
Strike
175
175
Last Price46.85Jan 14, 2025
Change
0.91.96%
Bid47.3
Ask47.85
volume55
Intrest66
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3664
Strike
180
180
Last Price45.51Dec 20, 2024
Change
00%
Bid52.2
Ask52.95
volume0
Intrest1
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest849
Strike
185
185
Last Price46.53Nov 27, 2024
Change
00%
Bid56.4
Ask58.3
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest2200
Strike
190
190
Last Price56.6Dec 13, 2024
Change
00%
Bid62.2
Ask63
volume0
Intrest2
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest1991
Strike
195
195
Last Price58.29Dec 12, 2024
Change
00%
Bid67.2
Ask68.25
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3274
Strike
200
200
Last Price65.42Dec 20, 2024
Change
00%
Bid72.25
Ask72.9
volume0
Intrest1
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest624
Strike
210
210
Last Price73.91Dec 05, 2024
Change
00%
Bid82.2
Ask82.95
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1381
Strike
220
220
Last Price76.2Feb 05, 2024
Change
00%
Bid92.15
Ask92.95
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest692
Strike
230
230
Last Price69.7May 06, 2024
Change
00%
Bid101.85
Ask103.15
volume0
Intrest0
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest371
Strike
240
240
Last Price94.5May 10, 2024
Change
00%
Bid112.1
Ask112.95
volume0
Intrest0
Last Price0.38Nov 08, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest710
Strike
250
250
Last Price-
Change
-
Bid121.85
Ask123.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved