$125.30
-1.09-0.86%
프리마켓: 7:57 PM 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 Price48.7Apr 23, 2025
Change
00%
Bid55.15
Ask58.55
volume0
Intrest19
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid50.15
Ask52.75
volume0
Intrest0
Strike
75
75
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price37.95Apr 23, 2025
Change
00%
Bid45.35
Ask48.1
volume0
Intrest5
Strike
80
80
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest43
Last Price33.45Apr 23, 2025
Change
00%
Bid41.1
Ask41.8
volume0
Intrest1
Strike
85
85
Last Price0.45May 01, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest37
Last Price-
Change
-
Bid36.05
Ask36.85
volume0
Intrest0
Strike
90
90
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price-
Change
-
Bid35.15
Ask35.9
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask34.9
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.05
Ask33.95
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask32.9
volume0
Intrest0
Strike
94
94
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price28.28May 02, 2025
Change
00%
Bid31.15
Ask31.85
volume0
Intrest16
Strike
95
95
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest275
Last Price-
Change
-
Bid30.1
Ask30.9
volume0
Intrest0
Strike
96
96
Last Price0.36Apr 30, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest36
Last Price23.15Apr 30, 2025
Change
00%
Bid29.1
Ask29.9
volume0
Intrest2
Strike
97
97
Last Price0.42Apr 30, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest20
Last Price23.74Apr 23, 2025
Change
00%
Bid28.1
Ask28.9
volume0
Intrest1
Strike
98
98
Last Price0.18May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Last Price25.8May 02, 2025
Change
00%
Bid27.1
Ask28
volume0
Intrest2
Strike
99
99
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest169
Last Price24.86May 08, 2025
Change
00%
Bid26.1
Ask26.9
volume0
Intrest17
Strike
100
100
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest525
Last Price-
Change
-
Bid25.25
Ask25.8
volume0
Intrest0
Strike
101
101
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest40
Last Price19.71May 02, 2025
Change
00%
Bid24.2
Ask24.85
volume0
Intrest2
Strike
102
102
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price24.2May 05, 2025
Change
00%
Bid23.15
Ask23.8
volume0
Intrest3
Strike
103
103
Last Price0.07May 02, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest44
Last Price20.3May 02, 2025
Change
00%
Bid22.15
Ask22.8
volume0
Intrest2
Strike
104
104
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest393
Last Price17.23May 06, 2025
Change
00%
Bid21.15
Ask21.8
volume0
Intrest12
Strike
105
105
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest222
Last Price19.05May 02, 2025
Change
00%
Bid20.15
Ask20.8
volume0
Intrest2
Strike
106
106
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest26
Last Price-
Change
-
Bid19.15
Ask19.8
volume0
Intrest0
Strike
107
107
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest27
Last Price14.57May 07, 2025
Change
00%
Bid18.15
Ask18.8
volume0
Intrest5
Strike
108
108
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest81
Last Price12.7Apr 23, 2025
Change
00%
Bid17.2
Ask17.8
volume0
Intrest5
Strike
109
109
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest160
Last Price15.5May 08, 2025
Change
00%
Bid16.2
Ask16.85
volume0
Intrest57
Strike
110
110
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest363
Last Price14.03May 08, 2025
Change
00%
Bid15.2
Ask15.85
volume0
Intrest2
Strike
111
111
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest102
Last Price10.11May 06, 2025
Change
00%
Bid14.15
Ask14.8
volume0
Intrest21
Strike
112
112
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest165
Last Price12May 08, 2025
Change
00%
Bid13.2
Ask13.85
volume0
Intrest68
Strike
113
113
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest245
Last Price13.1May 08, 2025
Change
00%
Bid12.2
Ask12.85
volume0
Intrest39
Strike
114
114
Last Price0.05May 08, 2025
Change
00%
Bid0.01
Ask0.72
volume0
Intrest142
Last Price10.25May 08, 2025
Change
00%
Bid11.2
Ask11.7
volume0
Intrest86
Strike
115
115
Last Price0.02May 08, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest330
Last Price11.6May 08, 2025
Change
00%
Bid10.3
Ask10.85
volume0
Intrest45
Strike
116
116
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest466
Last Price8.15May 08, 2025
Change
00%
Bid9.2
Ask9.7
volume0
Intrest36
Strike
117
117
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.33
volume0
Intrest358
Last Price7.2May 08, 2025
Change
00%
Bid7.9
Ask9.3
volume0
Intrest51
Strike
118
118
Last Price0.04May 08, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest315
Last Price4.22May 07, 2025
Change
00%
Bid6.8
Ask8.25
volume0
Intrest37
Strike
119
119
Last Price0.04May 08, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest530
Last Price7.15May 08, 2025
Change
00%
Bid5.9
Ask7.4
volume0
Intrest157
Strike
120
120
Last Price0.03May 08, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest1070
Last Price6.43May 08, 2025
Change
00%
Bid5.1
Ask6
volume0
Intrest38
Strike
121
121
Last Price0.06May 08, 2025
Change
00%
Bid0.07
Ask0.13
volume0
Intrest256
Last Price5.15May 08, 2025
Change
00%
Bid4.2
Ask4.85
volume0
Intrest157
Strike
122
122
Last Price0.11May 08, 2025
Change
00%
Bid0.12
Ask0.17
volume0
Intrest335
Last Price4.31May 08, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest147
Strike
123
123
Last Price0.23May 08, 2025
Change
00%
Bid0.2
Ask0.24
volume0
Intrest148
Last Price3.4May 08, 2025
Change
00%
Bid1.83
Ask3.45
volume0
Intrest444
Strike
124
124
Last Price0.39May 08, 2025
Change
00%
Bid0.36
Ask0.4
volume0
Intrest322
Last Price2.91May 08, 2025
Change
00%
Bid2.06
Ask2.2
volume0
Intrest1616
Strike
125
125
Last Price0.61May 08, 2025
Change
00%
Bid0.61
Ask0.69
volume0
Intrest313
Last Price1.81May 08, 2025
Change
00%
Bid1.39
Ask2.17
volume0
Intrest1411
Strike
126
126
Last Price0.98May 08, 2025
Change
00%
Bid0.95
Ask1.17
volume0
Intrest121
Last Price1.15May 08, 2025
Change
00%
Bid0.94
Ask1.26
volume0
Intrest1327
Strike
127
127
Last Price1.19May 08, 2025
Change
00%
Bid1.34
Ask1.63
volume0
Intrest71
Last Price0.84May 08, 2025
Change
00%
Bid0.56
Ask0.74
volume0
Intrest280
Strike
128
128
Last Price1.57May 08, 2025
Change
00%
Bid1.53
Ask2.23
volume0
Intrest32
Last Price0.53May 08, 2025
Change
00%
Bid0.28
Ask0.44
volume0
Intrest227
Strike
129
129
Last Price2.07May 08, 2025
Change
00%
Bid2.01
Ask3.7
volume0
Intrest10
Last Price0.24May 08, 2025
Change
00%
Bid0.16
Ask0.24
volume0
Intrest465
Strike
130
130
Last Price3.12May 08, 2025
Change
00%
Bid2.21
Ask4.65
volume0
Intrest321
Last Price0.17May 08, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest290
Strike
131
131
Last Price5.45May 08, 2025
Change
00%
Bid3.85
Ask5.35
volume0
Intrest7
Last Price0.08May 08, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest497
Strike
132
132
Last Price7.3May 05, 2025
Change
00%
Bid5.25
Ask5.8
volume0
Intrest37
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest1208
Strike
133
133
Last Price7.4May 08, 2025
Change
00%
Bid6.2
Ask6.85
volume0
Intrest1
Last Price0.03May 08, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest1478
Strike
134
134
Last Price11.85May 01, 2025
Change
00%
Bid7.2
Ask7.7
volume0
Intrest1
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest257
Strike
135
135
Last Price12.45May 06, 2025
Change
00%
Bid8.35
Ask8.85
volume0
Intrest11
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest119
Strike
136
136
Last Price11.79May 06, 2025
Change
00%
Bid9.2
Ask9.85
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest69
Strike
137
137
Last Price14.4May 02, 2025
Change
00%
Bid10.3
Ask10.85
volume0
Intrest0
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Strike
138
138
Last Price12.55May 05, 2025
Change
00%
Bid11.2
Ask11.9
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid0.01
Ask0.7
volume0
Intrest121
Strike
139
139
Last Price29.53Apr 08, 2025
Change
00%
Bid12.2
Ask12.8
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest234
Strike
140
140
Last Price17.45May 07, 2025
Change
00%
Bid13.1
Ask13.75
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest38
Strike
141
141
Last Price-
Change
-
Bid14.25
Ask14.9
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest26
Strike
142
142
Last Price16.14May 05, 2025
Change
00%
Bid15.15
Ask15.8
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
143
143
Last Price-
Change
-
Bid16.2
Ask16.9
volume0
Intrest0
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest7
Strike
144
144
Last Price19.1May 02, 2025
Change
00%
Bid17.2
Ask17.85
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Strike
145
145
Last Price23.1May 07, 2025
Change
00%
Bid18.2
Ask18.85
volume0
Intrest17
Last Price0.45May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
146
146
Last Price19.39May 05, 2025
Change
00%
Bid19.25
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
147
147
Last Price20.28May 05, 2025
Change
00%
Bid20.25
Ask20.85
volume0
Intrest0
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
148
148
Last Price21.38May 05, 2025
Change
00%
Bid21.2
Ask21.9
volume0
Intrest0
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
149
149
Last Price22.3May 05, 2025
Change
00%
Bid22
Ask22.9
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
150
150
Last Price24.28May 02, 2025
Change
00%
Bid23.2
Ask23.9
volume0
Intrest0
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest38
Strike
155
155
Last Price28.23May 05, 2025
Change
00%
Bid28.1
Ask28.85
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
160
160
Last Price33.11May 05, 2025
Change
00%
Bid32.85
Ask33.9
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
165
165
Last Price-
Change
-
Bid37.8
Ask38.95
volume0
Intrest0
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Strike
170
170
Last Price-
Change
-
Bid43.05
Ask43.95
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
175
175
Last Price-
Change
-
Bid47.95
Ask48.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid52.95
Ask53.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid58.1
Ask58.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved