$129.59
-0.29-0.22%
프리마켓: 4:38 AM EDT
Comments
Loading...
Airbnb (NASDAQ:ABNB) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Airbnb의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Airbnb에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid54.45
Ask55.45
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Last Price-
Change
-
Bid48.5
Ask50.3
volume0
Intrest0
Strike
80
80
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price-
Change
-
Bid43.55
Ask45.4
volume0
Intrest0
Strike
85
85
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Last Price-
Change
-
Bid39.4
Ask40.45
volume0
Intrest0
Strike
90
90
Last Price0.09Mar 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest751
Last Price31.82Mar 19, 2025
Change
00%
Bid34.7
Ask35.35
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask30.35
volume0
Intrest0
Strike
100
100
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest422
Last Price15.8Mar 13, 2025
Change
00%
Bid23.8
Ask25.3
volume0
Intrest3
Strike
105
105
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest919
Last Price19.35Mar 21, 2025
Change
00%
Bid23.05
Ask24.15
volume0
Intrest4
Strike
106
106
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest12
Last Price23.2Mar 24, 2025
Change
00%
Bid22.6
Ask23.25
volume0
Intrest2
Strike
107
107
Last Price-
Change
-
Bid0.01
Ask0.07
volume0
Intrest0
Last Price21.4Mar 25, 2025
Change
00%
Bid20.75
Ask22.25
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid0.01
Ask0.07
volume0
Intrest0
Last Price21.2Mar 24, 2025
Change
00%
Bid20.45
Ask21.3
volume0
Intrest2
Strike
109
109
Last Price0.12Mar 20, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest2
Last Price19.95Mar 24, 2025
Change
00%
Bid19.75
Ask20.3
volume0
Intrest3
Strike
110
110
Last Price0.08Mar 24, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest126
Last Price14.2Mar 18, 2025
Change
00%
Bid18.8
Ask19.3
volume0
Intrest2
Strike
111
111
Last Price0.04Mar 25, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest5
Last Price18.05Mar 24, 2025
Change
00%
Bid17.65
Ask18.25
volume0
Intrest1
Strike
112
112
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest27
Last Price16.45Mar 25, 2025
Change
00%
Bid16.5
Ask17.3
volume0
Intrest7
Strike
113
113
Last Price0.01Mar 25, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest746
Last Price9.67Mar 14, 2025
Change
00%
Bid15.8
Ask16.25
volume0
Intrest2
Strike
114
114
Last Price0.17Mar 21, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest16
Last Price13.79Mar 25, 2025
Change
00%
Bid14.8
Ask15.3
volume0
Intrest65
Strike
115
115
Last Price0.03Mar 25, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest615
Last Price9.35Mar 19, 2025
Change
00%
Bid13.1
Ask14.25
volume0
Intrest2
Strike
116
116
Last Price0.04Mar 25, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest1279
Last Price12.25Mar 25, 2025
Change
00%
Bid12.15
Ask13.3
volume0
Intrest66
Strike
117
117
Last Price0.16Mar 25, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest65
Last Price9.1Mar 19, 2025
Change
00%
Bid11.55
Ask12.3
volume0
Intrest86
Strike
118
118
Last Price0.08Mar 25, 2025
Change
00%
Bid0.04
Ask0.11
volume0
Intrest202
Last Price6.2Mar 21, 2025
Change
00%
Bid10.35
Ask11.35
volume0
Intrest112
Strike
119
119
Last Price0.1Mar 25, 2025
Change
00%
Bid0.03
Ask0.54
volume0
Intrest76
Last Price10.29Mar 25, 2025
Change
00%
Bid9.2
Ask10.4
volume0
Intrest71
Strike
120
120
Last Price0.09Mar 25, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest310
Last Price8.95Mar 24, 2025
Change
00%
Bid8.9
Ask9.45
volume0
Intrest25
Strike
121
121
Last Price0.12Mar 25, 2025
Change
00%
Bid0.04
Ask0.13
volume0
Intrest100
Last Price7.85Mar 24, 2025
Change
00%
Bid7.9
Ask8.45
volume0
Intrest34
Strike
122
122
Last Price0.22Mar 25, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest62
Last Price6.7Mar 25, 2025
Change
00%
Bid6.55
Ask7.45
volume0
Intrest641
Strike
123
123
Last Price0.2Mar 25, 2025
Change
00%
Bid0.14
Ask0.19
volume0
Intrest752
Last Price6.05Mar 25, 2025
Change
00%
Bid6.05
Ask7.25
volume0
Intrest67
Strike
124
124
Last Price0.23Mar 25, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest168
Last Price4.85Mar 25, 2025
Change
00%
Bid4.2
Ask5.55
volume0
Intrest507
Strike
125
125
Last Price0.3Mar 25, 2025
Change
00%
Bid0.3
Ask0.35
volume0
Intrest495
Last Price3.72Mar 25, 2025
Change
00%
Bid4.3
Ask4.55
volume0
Intrest120
Strike
126
126
Last Price0.43Mar 25, 2025
Change
00%
Bid0.44
Ask0.5
volume0
Intrest182
Last Price2.88Mar 25, 2025
Change
00%
Bid2.91
Ask3.75
volume0
Intrest1069
Strike
127
127
Last Price0.63Mar 25, 2025
Change
00%
Bid0.63
Ask0.7
volume0
Intrest1111
Last Price2.47Mar 25, 2025
Change
00%
Bid2.65
Ask2.98
volume0
Intrest2644
Strike
128
128
Last Price1Mar 25, 2025
Change
00%
Bid0.89
Ask1.09
volume0
Intrest185
Last Price2.26Mar 25, 2025
Change
00%
Bid2.02
Ask2.39
volume0
Intrest255
Strike
129
129
Last Price1.61Mar 25, 2025
Change
00%
Bid1.23
Ask1.35
volume0
Intrest1254
Last Price1.75Mar 25, 2025
Change
00%
Bid1.62
Ask1.77
volume0
Intrest2229
Strike
130
130
Last Price2.4Mar 25, 2025
Change
00%
Bid1.64
Ask1.82
volume0
Intrest894
Last Price0.97Mar 25, 2025
Change
00%
Bid1.12
Ask1.27
volume0
Intrest857
Strike
131
131
Last Price2.4Mar 25, 2025
Change
00%
Bid2.11
Ask2.34
volume0
Intrest654
Last Price0.66Mar 25, 2025
Change
00%
Bid0.79
Ask0.88
volume0
Intrest681
Strike
132
132
Last Price3.3Mar 24, 2025
Change
00%
Bid2.55
Ask2.97
volume0
Intrest47
Last Price0.38Mar 25, 2025
Change
00%
Bid0.48
Ask0.59
volume0
Intrest2593
Strike
133
133
Last Price4.3Mar 25, 2025
Change
00%
Bid3.35
Ask4.7
volume0
Intrest132
Last Price0.3Mar 25, 2025
Change
00%
Bid0.32
Ask0.39
volume0
Intrest83
Strike
134
134
Last Price3.8Mar 25, 2025
Change
00%
Bid3.25
Ask4.5
volume0
Intrest23
Last Price0.24Mar 25, 2025
Change
00%
Bid0.19
Ask0.26
volume0
Intrest2257
Strike
135
135
Last Price5.97Mar 25, 2025
Change
00%
Bid5.1
Ask5.45
volume0
Intrest178
Last Price0.11Mar 25, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest270
Strike
136
136
Last Price6.5Mar 24, 2025
Change
00%
Bid6
Ask6.4
volume0
Intrest27
Last Price0.07Mar 25, 2025
Change
00%
Bid0.06
Ask0.16
volume0
Intrest136
Strike
137
137
Last Price14.68Mar 14, 2025
Change
00%
Bid6.15
Ask7.35
volume0
Intrest11
Last Price0.06Mar 25, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest154
Strike
138
138
Last Price8.65Mar 25, 2025
Change
00%
Bid8
Ask8.35
volume0
Intrest17
Last Price0.06Mar 24, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest23
Strike
139
139
Last Price10Mar 25, 2025
Change
00%
Bid8.85
Ask9.35
volume0
Intrest20
Last Price0.02Mar 25, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest293
Strike
140
140
Last Price10.35Mar 24, 2025
Change
00%
Bid10
Ask10.4
volume0
Intrest21
Last Price0.09Mar 24, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest106
Strike
141
141
Last Price11.2Mar 24, 2025
Change
00%
Bid10.9
Ask11.95
volume0
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest186
Strike
142
142
Last Price14.74Mar 21, 2025
Change
00%
Bid11.9
Ask12.4
volume0
Intrest7
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
143
143
Last Price18.3Mar 18, 2025
Change
00%
Bid12.8
Ask13.45
volume0
Intrest4
Last Price0.13Mar 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest23
Strike
144
144
Last Price18.85Mar 21, 2025
Change
00%
Bid11.9
Ask14.4
volume0
Intrest1
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest161
Strike
145
145
Last Price15.2Mar 24, 2025
Change
00%
Bid14.95
Ask15.45
volume0
Intrest3
Last Price0.31Mar 24, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest7
Strike
146
146
Last Price20.3Mar 21, 2025
Change
00%
Bid15.8
Ask17.2
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest10
Strike
147
147
Last Price17.7Mar 25, 2025
Change
00%
Bid17
Ask17.85
volume0
Intrest0
Last Price0.59Mar 25, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest161
Strike
148
148
Last Price24.75Mar 14, 2025
Change
00%
Bid17.8
Ask19.3
volume0
Intrest0
Last Price0.7Mar 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest14
Strike
149
149
Last Price28.8Mar 13, 2025
Change
00%
Bid18.9
Ask19.45
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest155
Strike
150
150
Last Price27.71Mar 13, 2025
Change
00%
Bid19.9
Ask20.45
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest762
Strike
152.5
152.5
Last Price25.8Mar 12, 2025
Change
00%
Bid22.35
Ask23.75
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest96
Strike
155
155
Last Price31.32Mar 14, 2025
Change
00%
Bid24.85
Ask25.8
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest58
Strike
157.5
157.5
Last Price25.45Mar 10, 2025
Change
00%
Bid27.2
Ask27.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Strike
160
160
Last Price29Mar 07, 2025
Change
00%
Bid29.8
Ask31.3
volume0
Intrest1
Last Price0.27Mar 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Strike
162.5
162.5
Last Price-
Change
-
Bid31.4
Ask32.85
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest108
Strike
165
165
Last Price25.65Feb 28, 2025
Change
00%
Bid34.7
Ask35.5
volume0
Intrest0
Last Price0.3Feb 25, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid37.25
Ask37.9
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest653
Strike
170
170
Last Price34.59Mar 06, 2025
Change
00%
Bid39.7
Ask40.45
volume0
Intrest0
Last Price0.06Mar 06, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
172.5
172.5
Last Price37.11Mar 06, 2025
Change
00%
Bid42.25
Ask42.85
volume0
Intrest0
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest16
Strike
175
175
Last Price-
Change
-
Bid44.65
Ask45.5
volume0
Intrest0
Last Price1.77Feb 18, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid47.25
Ask48.8
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Strike
180
180
Last Price-
Change
-
Bid49.7
Ask51.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid52.2
Ask53.95
volume0
Intrest0
Last Price0.25Feb 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest232
Strike
185
185
Last Price-
Change
-
Bid54.6
Ask56.5
volume0
Intrest0
Last Price0.33Feb 18, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest26
Strike
190
190
Last Price-
Change
-
Bid59.7
Ask61.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid64.7
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid69.7
Ask71.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid74.6
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid79.65
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid84.1
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid88.8
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid94.1
Ask95.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid99.6
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid104.1
Ask106.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid108.9
Ask111
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved