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 Price43Apr 07, 2025
Change
00%
Bid50.7
Ask52.05
volume0
Intrest27
Strike
60
60
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest52
Last Price-
Change
-
Bid45.55
Ask47.55
volume0
Intrest0
Strike
65
65
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest27
Last Price-
Change
-
Bid44.6
Ask46.55
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid43.45
Ask45.6
volume0
Intrest0
Strike
67
67
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest11
Last Price-
Change
-
Bid42.25
Ask44.5
volume0
Intrest0
Strike
68
68
Last Price0.23Apr 08, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest1
Last Price-
Change
-
Bid41.25
Ask43.35
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid40.55
Ask42.4
volume0
Intrest0
Strike
70
70
Last Price0.28Apr 16, 2025
Change
0.4461.11%
Bid-
Ask0.23
volume1
Intrest62
Last Price-
Change
-
Bid39.55
Ask41.55
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid38.35
Ask40.9
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid37.45
Ask39.45
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask38.35
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask37.45
volume0
Intrest0
Strike
75
75
Last Price0.12Apr 10, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest74
Last Price-
Change
-
Bid34.7
Ask36.4
volume0
Intrest0
Strike
76
76
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid33.25
Ask35.55
volume0
Intrest0
Strike
77
77
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest207
Last Price-
Change
-
Bid32.55
Ask34.4
volume0
Intrest0
Strike
78
78
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest2
Last Price-
Change
-
Bid31.45
Ask33.55
volume0
Intrest0
Strike
79
79
Last Price0.87Apr 09, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest3
Last Price32.82Apr 11, 2025
Change
00%
Bid30.6
Ask32.1
volume0
Intrest9
Strike
80
80
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Last Price-
Change
-
Bid29.5
Ask31.4
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid28.3
Ask30.65
volume0
Intrest0
Strike
82
82
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest121
Last Price-
Change
-
Bid27.35
Ask29.5
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask28.35
volume0
Intrest0
Strike
84
84
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest415
Last Price29.59Apr 14, 2025
Change
00%
Bid25.55
Ask27.25
volume0
Intrest6
Strike
85
85
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest617
Last Price-
Change
-
Bid24.5
Ask26.25
volume0
Intrest0
Strike
86
86
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest115
Last Price-
Change
-
Bid23.6
Ask24.95
volume0
Intrest0
Strike
87
87
Last Price0.17Apr 11, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest189
Last Price-
Change
-
Bid22.8
Ask24
volume0
Intrest0
Strike
88
88
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid21.8
Ask22.8
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price22.55Apr 16, 2025
Change
13.0536.66%
Bid20.6
Ask21.6
volume1
Intrest9
Strike
90
90
Last Price0.18Apr 16, 2025
Change
0.14350%
Bid-
Ask0.32
volume1
Intrest146
Last Price23.05Apr 14, 2025
Change
00%
Bid19.45
Ask20.65
volume0
Intrest1
Strike
91
91
Last Price0.11Apr 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Last Price-
Change
-
Bid18.55
Ask20.15
volume0
Intrest0
Strike
92
92
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price-
Change
-
Bid17.55
Ask19.05
volume0
Intrest0
Strike
93
93
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest13
Last Price-
Change
-
Bid16.55
Ask17.9
volume0
Intrest0
Strike
94
94
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price19.22Apr 11, 2025
Change
00%
Bid15.55
Ask16.55
volume0
Intrest16
Strike
95
95
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest748
Last Price-
Change
-
Bid14.95
Ask15.95
volume0
Intrest0
Strike
96
96
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume95
Intrest151
Last Price17.05Apr 10, 2025
Change
00%
Bid13.75
Ask15.1
volume0
Intrest2
Strike
97
97
Last Price1.72Apr 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price9.5Apr 07, 2025
Change
00%
Bid12.95
Ask14.3
volume0
Intrest2
Strike
98
98
Last Price0.65Apr 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest56
Last Price9.89Apr 07, 2025
Change
00%
Bid11.9
Ask12.75
volume0
Intrest6
Strike
99
99
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest86
Last Price14.11Apr 16, 2025
Change
0.573.88%
Bid11
Ask11.9
volume10
Intrest46
Strike
100
100
Last Price0.02Apr 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume4
Intrest2162
Last Price8.35Apr 07, 2025
Change
00%
Bid9.85
Ask10.9
volume0
Intrest1
Strike
101
101
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest39
Last Price12.24Apr 14, 2025
Change
00%
Bid9
Ask9.8
volume0
Intrest355
Strike
102
102
Last Price0.3Apr 14, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest179
Last Price8.1Apr 09, 2025
Change
00%
Bid8
Ask8.85
volume0
Intrest5
Strike
103
103
Last Price0.08Apr 15, 2025
Change
00%
Bid0.01
Ask1.29
volume0
Intrest67
Last Price9.85Apr 14, 2025
Change
00%
Bid7.1
Ask7.95
volume0
Intrest23
Strike
104
104
Last Price0.1Apr 15, 2025
Change
00%
Bid0.04
Ask0.6
volume0
Intrest150
Last Price6.55Apr 16, 2025
Change
2.3626.49%
Bid5.95
Ask6.5
volume1
Intrest107
Strike
105
105
Last Price0.1Apr 16, 2025
Change
00%
Bid0.12
Ask0.17
volume17
Intrest1433
Last Price8.95Apr 14, 2025
Change
00%
Bid4.9
Ask5.8
volume0
Intrest89
Strike
106
106
Last Price0.14Apr 15, 2025
Change
00%
Bid0.18
Ask0.27
volume0
Intrest34
Last Price7.57Apr 14, 2025
Change
00%
Bid4.15
Ask4.6
volume0
Intrest178
Strike
107
107
Last Price0.18Apr 15, 2025
Change
00%
Bid0.27
Ask0.41
volume0
Intrest148
Last Price6.62Apr 16, 2025
Change
0.375.92%
Bid3.55
Ask3.85
volume1
Intrest109
Strike
108
108
Last Price0.21Apr 16, 2025
Change
0.014.55%
Bid0.41
Ask0.52
volume1
Intrest52
Last Price6.52Apr 15, 2025
Change
00%
Bid2.65
Ask2.94
volume0
Intrest16
Strike
109
109
Last Price0.3Apr 16, 2025
Change
0.1938.78%
Bid0.6
Ask0.79
volume23
Intrest240
Last Price2.75Apr 16, 2025
Change
2.2545%
Bid2.03
Ask2.29
volume12
Intrest268
Strike
110
110
Last Price0.56Apr 16, 2025
Change
0.1330.23%
Bid0.89
Ask1.08
volume91
Intrest2698
Last Price2.4Apr 16, 2025
Change
1.8343.26%
Bid1.36
Ask1.71
volume5
Intrest28
Strike
111
111
Last Price1.28Apr 16, 2025
Change
0.5882.86%
Bid1.27
Ask1.49
volume44
Intrest118
Last Price2.01Apr 16, 2025
Change
0.828.47%
Bid0.7
Ask1.14
volume12
Intrest71
Strike
112
112
Last Price1.03Apr 16, 2025
Change
0.1922.62%
Bid1.79
Ask2.19
volume50
Intrest158
Last Price1.27Apr 16, 2025
Change
1.2349.2%
Bid0.61
Ask0.76
volume32
Intrest51
Strike
113
113
Last Price1.41Apr 16, 2025
Change
0.4953.26%
Bid2.22
Ask2.97
volume48
Intrest76
Last Price0.45Apr 16, 2025
Change
1.678.05%
Bid0.33
Ask0.46
volume59
Intrest532
Strike
114
114
Last Price3.2Apr 16, 2025
Change
1.7113.33%
Bid2.91
Ask3.35
volume43
Intrest299
Last Price0.27Apr 16, 2025
Change
1.1380.71%
Bid0.19
Ask0.26
volume132
Intrest372
Strike
115
115
Last Price3.85Apr 16, 2025
Change
1.7381.6%
Bid3.8
Ask4.2
volume68
Intrest2969
Last Price0.14Apr 16, 2025
Change
0.7383.91%
Bid0.1
Ask0.15
volume111
Intrest363
Strike
116
116
Last Price2.09Apr 16, 2025
Change
0.4216.73%
Bid4.1
Ask5.2
volume5
Intrest620
Last Price0.2Apr 16, 2025
Change
0.360%
Bid0.05
Ask0.09
volume24
Intrest277
Strike
117
117
Last Price5.6Apr 16, 2025
Change
2.160%
Bid5.75
Ask6
volume2
Intrest89
Last Price0.05Apr 16, 2025
Change
0.3788.1%
Bid0.01
Ask0.09
volume45
Intrest1447
Strike
118
118
Last Price5.48Apr 16, 2025
Change
1.5639.8%
Bid6.7
Ask7.4
volume1
Intrest140
Last Price0.04Apr 16, 2025
Change
0.1275%
Bid0.01
Ask0.07
volume12
Intrest326
Strike
119
119
Last Price4.6Apr 16, 2025
Change
0.071.55%
Bid7.65
Ask8.1
volume2
Intrest322
Last Price0.03Apr 16, 2025
Change
0.0975%
Bid0.01
Ask0.12
volume1139
Intrest1713
Strike
120
120
Last Price7.15Apr 16, 2025
Change
1.8434.65%
Bid8.7
Ask9.2
volume22
Intrest2442
Last Price0.03Apr 16, 2025
Change
0.0666.67%
Bid0.02
Ask0.19
volume18
Intrest293
Strike
121
121
Last Price11.88Apr 10, 2025
Change
00%
Bid9.5
Ask10.85
volume0
Intrest133
Last Price0.02Apr 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.09
volume6
Intrest239
Strike
122
122
Last Price7.6Apr 16, 2025
Change
1.524.59%
Bid10.55
Ask11.1
volume1
Intrest42
Last Price0.12Apr 16, 2025
Change
0.09300%
Bid-
Ask1.27
volume13
Intrest338
Strike
123
123
Last Price9.05Apr 11, 2025
Change
00%
Bid11.7
Ask12.15
volume0
Intrest43
Last Price0.03Apr 16, 2025
Change
0.0770%
Bid0.01
Ask0.03
volume3
Intrest466
Strike
124
124
Last Price6.25Apr 09, 2025
Change
00%
Bid12.65
Ask13.05
volume0
Intrest13
Last Price0.03Apr 16, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume1134
Intrest1907
Strike
125
125
Last Price12.15Apr 16, 2025
Change
1.311.98%
Bid13.75
Ask14.05
volume30
Intrest1646
Last Price0.05Apr 16, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume75
Intrest1429
Strike
126
126
Last Price12.2Apr 15, 2025
Change
00%
Bid14.6
Ask15.5
volume0
Intrest163
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest129
Strike
127
127
Last Price12.65Apr 15, 2025
Change
00%
Bid15.6
Ask16.25
volume0
Intrest190
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest160
Strike
128
128
Last Price13.41Apr 16, 2025
Change
0.050.37%
Bid16.65
Ask17.35
volume2
Intrest140
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest73
Strike
129
129
Last Price13.55Apr 14, 2025
Change
00%
Bid17.7
Ask18.55
volume0
Intrest178
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume20
Intrest1765
Strike
130
130
Last Price17.75Apr 16, 2025
Change
212.7%
Bid17.95
Ask19.1
volume2716
Intrest1682
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest327
Strike
131
131
Last Price12Mar 31, 2025
Change
00%
Bid19.5
Ask20.35
volume0
Intrest3
Last Price0.06Apr 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest194
Strike
132
132
Last Price24.62Apr 04, 2025
Change
00%
Bid20.35
Ask21.1
volume0
Intrest0
Last Price0.47Apr 14, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest55
Strike
133
133
Last Price15.02Mar 31, 2025
Change
00%
Bid21.35
Ask22.1
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest209
Strike
134
134
Last Price20.35Apr 11, 2025
Change
00%
Bid22.1
Ask23.85
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
0.05250%
Bid-
Ask0.23
volume4
Intrest1080
Strike
135
135
Last Price22.35Apr 16, 2025
Change
2.4312.2%
Bid22.95
Ask24.05
volume1150
Intrest286
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Strike
136
136
Last Price22.52Apr 03, 2025
Change
00%
Bid24.6
Ask25.4
volume0
Intrest0
Last Price0.2Apr 11, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest30
Strike
137
137
Last Price23.55Apr 03, 2025
Change
00%
Bid24.7
Ask26.4
volume0
Intrest0
Last Price0.17Apr 11, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest23
Strike
138
138
Last Price26.8Apr 08, 2025
Change
00%
Bid25.9
Ask27.45
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1925
Strike
140
140
Last Price27.7Apr 16, 2025
Change
2.710.8%
Bid27.8
Ask29.15
volume2000
Intrest918
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest1380
Strike
145
145
Last Price32.4Apr 16, 2025
Change
2.79.09%
Bid33.55
Ask34.3
volume400
Intrest169
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1996
Strike
150
150
Last Price38.2Apr 16, 2025
Change
25.52%
Bid38.55
Ask39.25
volume1040
Intrest252
Last Price0.04Apr 16, 2025
Change
0.02100%
Bid-
Ask0.01
volume5
Intrest1443
Strike
155
155
Last Price39.7Apr 11, 2025
Change
00%
Bid42.8
Ask44.5
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest858
Strike
160
160
Last Price44.75Apr 11, 2025
Change
00%
Bid48.1
Ask49.4
volume0
Intrest1
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1830
Strike
165
165
Last Price39.7Mar 27, 2025
Change
00%
Bid53.15
Ask54.25
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest797
Strike
170
170
Last Price27.1Mar 04, 2025
Change
00%
Bid57.95
Ask59.5
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest585
Strike
175
175
Last Price33.35Feb 27, 2025
Change
00%
Bid62.5
Ask64.45
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest321
Strike
180
180
Last Price35.1Feb 24, 2025
Change
00%
Bid67.65
Ask69.35
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3660
Strike
185
185
Last Price-
Change
-
Bid72.45
Ask74.5
volume0
Intrest0
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest58
Strike
190
190
Last Price29Feb 14, 2025
Change
00%
Bid77.4
Ask79.65
volume0
Intrest0
Last Price0.11Mar 06, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest156
Strike
195
195
Last Price-
Change
-
Bid82.5
Ask84.45
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest167
Strike
200
200
Last Price-
Change
-
Bid87.6
Ask89.45
volume0
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest6
Strike
210
210
Last Price-
Change
-
Bid97.55
Ask99.45
volume0
Intrest0
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
220
220
Last Price-
Change
-
Bid106.9
Ask109.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid117.3
Ask119.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid126.45
Ask129.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved