$132.60
0.450.34%
프리마켓: 4:11 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
-
Bid62
Ask63.95
volume0
Intrest0
Strike
70
70
Last Price0.13Jun 09, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest1
Last Price-
Change
-
Bid55.45
Ask57.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask53.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid45.85
Ask47.65
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid41.95
Ask42.6
volume0
Intrest0
Strike
90
90
Last Price0.13Jun 09, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest3
Last Price37.2Jun 20, 2025
Change
00%
Bid37
Ask37.6
volume0
Intrest1
Strike
95
95
Last Price0.32Jun 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price33.67Jun 04, 2025
Change
00%
Bid32
Ask32.55
volume0
Intrest2
Strike
100
100
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest3
Last Price22.24May 23, 2025
Change
00%
Bid25.5
Ask27.65
volume0
Intrest2
Strike
105
105
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest214
Last Price23.67Jun 24, 2025
Change
4.6516.42%
Bid24
Ask24.65
volume1
Intrest3
Strike
108
108
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest47
Last Price-
Change
-
Bid22.95
Ask23.65
volume0
Intrest0
Strike
109
109
Last Price0.25Jun 10, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest5
Last Price22.2Jun 20, 2025
Change
00%
Bid22
Ask22.6
volume0
Intrest5
Strike
110
110
Last Price0.13Jun 23, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Last Price17.46May 30, 2025
Change
00%
Bid20.95
Ask21.55
volume0
Intrest2
Strike
111
111
Last Price0.28Jun 10, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price22.9Jun 17, 2025
Change
00%
Bid20
Ask20.65
volume0
Intrest6
Strike
112
112
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest18
Last Price25.5Jun 12, 2025
Change
00%
Bid19.05
Ask19.65
volume0
Intrest1
Strike
113
113
Last Price0.06Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Last Price23.1Jun 16, 2025
Change
00%
Bid18.05
Ask18.6
volume0
Intrest3
Strike
114
114
Last Price0.14Jun 06, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest16
Last Price17.37Jun 24, 2025
Change
1.459.11%
Bid17.05
Ask17.65
volume1
Intrest10
Strike
115
115
Last Price0.02Jun 24, 2025
Change
0.0880%
Bid-
Ask0.08
volume1
Intrest113
Last Price21.25Jun 16, 2025
Change
00%
Bid16
Ask16.6
volume0
Intrest8
Strike
116
116
Last Price0.02Jun 24, 2025
Change
0.290.91%
Bid-
Ask0.4
volume6
Intrest7
Last Price12.62Jun 23, 2025
Change
00%
Bid15
Ask15.65
volume0
Intrest1
Strike
117
117
Last Price0.09Jun 23, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest206
Last Price21Jun 12, 2025
Change
00%
Bid12.95
Ask14.65
volume0
Intrest2
Strike
118
118
Last Price0.14Jun 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest150
Last Price10.25May 09, 2025
Change
00%
Bid13.05
Ask13.55
volume0
Intrest1
Strike
119
119
Last Price0.28Jun 24, 2025
Change
0.2250%
Bid0.01
Ask0.35
volume1
Intrest64
Last Price12Jun 24, 2025
Change
1.413.21%
Bid12.05
Ask12.65
volume21
Intrest17
Strike
120
120
Last Price0.04Jun 24, 2025
Change
0.0233.33%
Bid-
Ask0.52
volume53
Intrest302
Last Price9.7Jun 24, 2025
Change
2.840.58%
Bid11.05
Ask11.65
volume4
Intrest20
Strike
121
121
Last Price0.25Jun 24, 2025
Change
0.0738.89%
Bid-
Ask0.27
volume66
Intrest61
Last Price-
Change
-
Bid10.05
Ask10.65
volume0
Intrest0
Strike
122
122
Last Price0.07Jun 24, 2025
Change
0.1872%
Bid-
Ask0.11
volume12
Intrest73
Last Price7.22Jun 23, 2025
Change
00%
Bid9.1
Ask9.7
volume0
Intrest2
Strike
123
123
Last Price0.1Jun 24, 2025
Change
0.2470.59%
Bid0.03
Ask0.56
volume1
Intrest79
Last Price4.68Jun 23, 2025
Change
00%
Bid8.15
Ask8.75
volume0
Intrest4
Strike
124
124
Last Price0.08Jun 24, 2025
Change
0.4384.31%
Bid-
Ask0.27
volume61
Intrest2820
Last Price8Jun 24, 2025
Change
1.9732.67%
Bid7.15
Ask7.75
volume4
Intrest17
Strike
125
125
Last Price0.11Jun 24, 2025
Change
0.3173.81%
Bid0.08
Ask0.14
volume169
Intrest3315
Last Price6.45Jun 24, 2025
Change
3.4111.48%
Bid5.4
Ask6.65
volume8
Intrest61
Strike
126
126
Last Price0.15Jun 24, 2025
Change
0.3570%
Bid0.12
Ask0.22
volume112
Intrest337
Last Price5.2Jun 24, 2025
Change
1.230%
Bid5.35
Ask5.7
volume1
Intrest68
Strike
127
127
Last Price0.18Jun 24, 2025
Change
0.4973.13%
Bid0.18
Ask0.25
volume49
Intrest322
Last Price3.48Jun 23, 2025
Change
00%
Bid4.3
Ask4.75
volume0
Intrest67
Strike
128
128
Last Price0.27Jun 24, 2025
Change
0.6570.65%
Bid0.27
Ask0.31
volume258
Intrest779
Last Price2.61Jun 24, 2025
Change
0.010.38%
Bid2.94
Ask3.95
volume25
Intrest185
Strike
129
129
Last Price0.46Jun 24, 2025
Change
0.7963.2%
Bid0.41
Ask0.53
volume193
Intrest917
Last Price3.26Jun 24, 2025
Change
1.1151.63%
Bid2.76
Ask3.1
volume113
Intrest661
Strike
130
130
Last Price0.63Jun 24, 2025
Change
0.9760.63%
Bid0.61
Ask0.71
volume90
Intrest221
Last Price2.3Jun 24, 2025
Change
0.635.29%
Bid2.13
Ask2.44
volume82
Intrest1319
Strike
131
131
Last Price0.99Jun 24, 2025
Change
2.0967.86%
Bid0.87
Ask1.09
volume40
Intrest135
Last Price1.65Jun 24, 2025
Change
0.3930.95%
Bid1.48
Ask1.84
volume166
Intrest114
Strike
132
132
Last Price1.3Jun 24, 2025
Change
1.3450.76%
Bid1.25
Ask2.15
volume65
Intrest466
Last Price1.36Jun 24, 2025
Change
0.4956.32%
Bid0.91
Ask1.28
volume1464
Intrest104
Strike
133
133
Last Price1.83Jun 24, 2025
Change
2.8761.06%
Bid1.65
Ask1.96
volume12
Intrest118
Last Price0.9Jun 24, 2025
Change
0.2742.86%
Bid0.05
Ask0.91
volume103
Intrest1330
Strike
134
134
Last Price2.47Jun 24, 2025
Change
3.7960.54%
Bid2.35
Ask2.71
volume12
Intrest123
Last Price0.5Jun 24, 2025
Change
0.0921.95%
Bid0.36
Ask0.61
volume1626
Intrest207
Strike
135
135
Last Price3.1Jun 24, 2025
Change
4.0556.64%
Bid2.87
Ask4.35
volume11
Intrest160
Last Price0.39Jun 24, 2025
Change
0.1244.44%
Bid0.26
Ask0.38
volume156
Intrest95
Strike
136
136
Last Price3.9Jun 24, 2025
Change
3.6248.14%
Bid2.93
Ask5.2
volume8
Intrest22
Last Price0.18Jun 24, 2025
Change
00%
Bid0.11
Ask0.47
volume174
Intrest1317
Strike
137
137
Last Price4.72Jun 24, 2025
Change
3.9945.81%
Bid4.6
Ask5.1
volume10
Intrest61
Last Price0.14Jun 24, 2025
Change
0.0216.67%
Bid-
Ask0.21
volume37
Intrest1334
Strike
138
138
Last Price6.35Jun 24, 2025
Change
438.65%
Bid5.6
Ask7
volume2
Intrest220
Last Price0.06Jun 23, 2025
Change
00%
Bid0.02
Ask0.43
volume0
Intrest129
Strike
139
139
Last Price8.7Jun 23, 2025
Change
00%
Bid6.6
Ask7.25
volume0
Intrest39
Last Price0.07Jun 24, 2025
Change
0.0375%
Bid0.07
Ask0.09
volume27
Intrest143
Strike
140
140
Last Price12.3Jun 23, 2025
Change
00%
Bid7.45
Ask8
volume0
Intrest49
Last Price0.06Jun 24, 2025
Change
0.0250%
Bid0.05
Ask1.41
volume7
Intrest1384
Strike
141
141
Last Price12.29Jun 23, 2025
Change
00%
Bid8.45
Ask9.05
volume0
Intrest40
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1387
Strike
142
142
Last Price13.35Jun 23, 2025
Change
00%
Bid9.45
Ask10.1
volume0
Intrest13
Last Price0.24Jun 24, 2025
Change
0.0414.29%
Bid-
Ask0.49
volume2
Intrest142
Strike
143
143
Last Price6.78Jun 16, 2025
Change
00%
Bid10.45
Ask12.6
volume0
Intrest7
Last Price0.09Jun 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest48
Strike
144
144
Last Price9.37Jun 17, 2025
Change
00%
Bid11.45
Ask12.05
volume0
Intrest5
Last Price0.01Jun 24, 2025
Change
00%
Bid0.01
Ask0.04
volume10
Intrest192
Strike
145
145
Last Price13.5Jun 24, 2025
Change
0.856.72%
Bid12.4
Ask12.95
volume8
Intrest13
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Strike
146
146
Last Price8.85Jun 16, 2025
Change
00%
Bid13.55
Ask14.05
volume0
Intrest0
Last Price0.3Jun 16, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest31
Strike
147
147
Last Price10.2Jun 16, 2025
Change
00%
Bid14.4
Ask15.05
volume0
Intrest1
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest82
Strike
148
148
Last Price-
Change
-
Bid15.45
Ask16.1
volume0
Intrest0
Last Price0.22Jun 24, 2025
Change
0.0969.23%
Bid-
Ask0.31
volume1
Intrest14
Strike
149
149
Last Price13Jun 13, 2025
Change
00%
Bid16.5
Ask17.7
volume0
Intrest2
Last Price0.01Jun 24, 2025
Change
0.4998%
Bid-
Ask0.01
volume1
Intrest228
Strike
150
150
Last Price15.2Jun 17, 2025
Change
00%
Bid17.4
Ask18.1
volume0
Intrest0
Last Price0.21Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
152.5
152.5
Last Price18Jun 17, 2025
Change
00%
Bid19.95
Ask20.55
volume0
Intrest0
Last Price0.74Jun 20, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest60
Strike
155
155
Last Price-
Change
-
Bid22.45
Ask23.1
volume0
Intrest0
Last Price0.1Jun 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest25
Strike
157.5
157.5
Last Price-
Change
-
Bid23.2
Ask25.75
volume0
Intrest0
Last Price0.23Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
160
160
Last Price28.25Jun 18, 2025
Change
00%
Bid26.35
Ask28.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price33.27Jun 18, 2025
Change
00%
Bid31.15
Ask33.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid37.45
Ask38
volume0
Intrest0
Last Price0.06Jun 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid40.75
Ask44.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid45.85
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid51.25
Ask54
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved