$112.70
0.060.05%
al cierre: -
$112.70
0.000.00%
After hour: Apr 17, 4:34 PM EDT
Comments
Loading...
Airbnb (NASDAQ:ABNB) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Airbnb a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Airbnb..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid41.6
Ask43.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price-
Change
-
Bid36.45
Ask38.8
volume0
Intrest0
Strike
75
75
Last Price0.36Apr 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid35.55
Ask37.75
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid34.55
Ask36.85
volume0
Intrest0
Strike
77
77
Last Price0.09Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid33.6
Ask35.9
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask35
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid0.01
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask34
volume0
Intrest0
Strike
80
80
Last Price0.1Apr 16, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest28
Last Price-
Change
-
Bid30.45
Ask32.9
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask32.05
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid0.01
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid28.65
Ask30.6
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid27.55
Ask29.6
volume0
Intrest0
Strike
84
84
Last Price0.11Apr 16, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest40
Last Price27.7Apr 16, 2025
Change
00%
Bid27.15
Ask28.4
volume0
Intrest13
Strike
85
85
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest49
Last Price-
Change
-
Bid25.55
Ask27.7
volume0
Intrest0
Strike
86
86
Last Price0.09Apr 16, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest148
Last Price-
Change
-
Bid24.45
Ask26.85
volume0
Intrest0
Strike
87
87
Last Price0.19Apr 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest160
Last Price-
Change
-
Bid23.9
Ask25.45
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid0.02
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid23.05
Ask24.55
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid0.02
Ask0.95
volume0
Intrest0
Last Price22.9Apr 16, 2025
Change
00%
Bid22.35
Ask23.55
volume0
Intrest41
Strike
90
90
Last Price0.11Apr 16, 2025
Change
00%
Bid0.02
Ask0.75
volume0
Intrest115
Last Price21.85Apr 16, 2025
Change
00%
Bid21.35
Ask22.45
volume0
Intrest7
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid20.3
Ask21.65
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid0.03
Ask0.63
volume0
Intrest0
Last Price19.55Apr 16, 2025
Change
00%
Bid19.3
Ask20.2
volume0
Intrest11
Strike
93
93
Last Price0.1Apr 17, 2025
Change
-
Bid0.01
Ask0.1
volume1
Intrest0
Last Price-
Change
-
Bid18.25
Ask19.6
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid0.01
Ask0.17
volume0
Intrest0
Last Price19.79Apr 11, 2025
Change
00%
Bid17.2
Ask18.65
volume0
Intrest3
Strike
95
95
Last Price0.11Apr 17, 2025
Change
0.1456%
Bid0.01
Ask0.25
volume48
Intrest181
Last Price-
Change
-
Bid16.05
Ask17.7
volume0
Intrest0
Strike
96
96
Last Price0.09Apr 17, 2025
Change
1.1792.86%
Bid0.01
Ask0.99
volume25
Intrest23
Last Price15.79Apr 17, 2025
Change
-
Bid15.3
Ask16.55
volume2
Intrest0
Strike
97
97
Last Price0.06Apr 17, 2025
Change
2.3697.52%
Bid0.06
Ask0.83
volume6
Intrest9
Last Price11.9Apr 08, 2025
Change
00%
Bid14.2
Ask15.65
volume0
Intrest1
Strike
98
98
Last Price0.12Apr 17, 2025
Change
0.1860%
Bid0.1
Ask0.72
volume45
Intrest41
Last Price10.45Apr 07, 2025
Change
00%
Bid13.5
Ask14.4
volume0
Intrest12
Strike
99
99
Last Price0.15Apr 17, 2025
Change
0.472.73%
Bid0.1
Ask2.26
volume46
Intrest35
Last Price12Apr 16, 2025
Change
00%
Bid12.6
Ask13.45
volume0
Intrest18
Strike
100
100
Last Price0.22Apr 17, 2025
Change
0.3360%
Bid0.2
Ask0.27
volume19
Intrest511
Last Price13.99Apr 14, 2025
Change
00%
Bid11.55
Ask12.65
volume0
Intrest13
Strike
101
101
Last Price0.73Apr 16, 2025
Change
00%
Bid0.26
Ask1.11
volume0
Intrest34
Last Price13.24Apr 14, 2025
Change
00%
Bid10.7
Ask11.8
volume0
Intrest2
Strike
102
102
Last Price0.28Apr 17, 2025
Change
0.1636.36%
Bid0.32
Ask0.37
volume5
Intrest301
Last Price8.8Apr 09, 2025
Change
00%
Bid9.95
Ask11.1
volume0
Intrest4
Strike
103
103
Last Price0.35Apr 17, 2025
Change
0.6263.92%
Bid0.39
Ask0.45
volume17
Intrest145
Last Price19Apr 09, 2025
Change
00%
Bid7.9
Ask10.2
volume0
Intrest3
Strike
104
104
Last Price0.47Apr 17, 2025
Change
0.4850.53%
Bid0.48
Ask2
volume1
Intrest426
Last Price9Apr 16, 2025
Change
00%
Bid8.15
Ask9.55
volume0
Intrest38
Strike
105
105
Last Price0.57Apr 17, 2025
Change
0.6352.5%
Bid0.52
Ask0.76
volume11
Intrest226
Last Price9.3Apr 15, 2025
Change
00%
Bid7.3
Ask8.25
volume0
Intrest20
Strike
106
106
Last Price0.65Apr 17, 2025
Change
0.8757.24%
Bid0.71
Ask0.79
volume8
Intrest72
Last Price7.05Apr 17, 2025
Change
2.324.6%
Bid6.5
Ask7.45
volume1
Intrest11
Strike
107
107
Last Price0.83Apr 17, 2025
Change
0.5941.55%
Bid0.61
Ask0.96
volume12
Intrest67
Last Price6.29Apr 17, 2025
Change
1.5219.46%
Bid5.85
Ask6.2
volume3
Intrest10
Strike
108
108
Last Price1.12Apr 17, 2025
Change
0.4327.74%
Bid1.04
Ask1.15
volume14
Intrest1682
Last Price5.4Apr 17, 2025
Change
0.58.47%
Bid4.5
Ask5.3
volume4
Intrest6
Strike
109
109
Last Price1.22Apr 17, 2025
Change
0.9142.72%
Bid1.27
Ask1.49
volume53
Intrest39
Last Price5Apr 17, 2025
Change
1.2820.38%
Bid2.93
Ask4.55
volume19
Intrest184
Strike
110
110
Last Price1.6Apr 17, 2025
Change
0.5525.58%
Bid1.55
Ask1.76
volume69
Intrest188
Last Price4.05Apr 17, 2025
Change
0.510.99%
Bid2.81
Ask4
volume8
Intrest34
Strike
111
111
Last Price1.94Apr 17, 2025
Change
1.1938.02%
Bid1.86
Ask2
volume211
Intrest406
Last Price3.6Apr 17, 2025
Change
00%
Bid2.57
Ask3.35
volume10
Intrest52
Strike
112
112
Last Price2.3Apr 17, 2025
Change
1.539.47%
Bid2
Ask2.45
volume32
Intrest91
Last Price2.89Apr 17, 2025
Change
0.39.4%
Bid1.67
Ask2.67
volume48
Intrest46
Strike
113
113
Last Price2.62Apr 17, 2025
Change
0.5818.13%
Bid2.62
Ask2.84
volume26
Intrest76
Last Price2.4Apr 17, 2025
Change
0.311.11%
Bid1.82
Ask2.3
volume92
Intrest103
Strike
114
114
Last Price3.1Apr 17, 2025
Change
1.126.19%
Bid3.1
Ask3.3
volume83
Intrest40
Last Price2.15Apr 17, 2025
Change
0.621.82%
Bid1.44
Ask1.68
volume170
Intrest161
Strike
115
115
Last Price3.45Apr 17, 2025
Change
0.8519.77%
Bid3.6
Ask4.85
volume85
Intrest172
Last Price1.43Apr 17, 2025
Change
0.3519.66%
Bid0.91
Ask1.41
volume48
Intrest44
Strike
116
116
Last Price4.06Apr 17, 2025
Change
0.266.84%
Bid3.6
Ask4.5
volume23
Intrest69
Last Price1.01Apr 17, 2025
Change
0.1915.83%
Bid0.87
Ask1.03
volume1463
Intrest69
Strike
117
117
Last Price4.6Apr 17, 2025
Change
1.119.3%
Bid4.3
Ask5.35
volume11
Intrest69
Last Price0.7Apr 17, 2025
Change
0.3835.19%
Bid0.58
Ask0.71
volume104
Intrest98
Strike
118
118
Last Price5.3Apr 17, 2025
Change
0.6313.49%
Bid5.75
Ask6.05
volume8
Intrest18
Last Price0.54Apr 17, 2025
Change
0.1319.4%
Bid0.45
Ask0.53
volume15
Intrest1149
Strike
119
119
Last Price5.53Apr 16, 2025
Change
00%
Bid6.55
Ask8.2
volume0
Intrest61
Last Price0.4Apr 17, 2025
Change
0.1831.03%
Bid0.32
Ask0.38
volume364
Intrest1638
Strike
120
120
Last Price6.8Apr 17, 2025
Change
1.417.07%
Bid6.45
Ask7.7
volume21
Intrest545
Last Price0.3Apr 17, 2025
Change
0.2242.31%
Bid0.22
Ask0.28
volume12
Intrest84
Strike
121
121
Last Price7.65Apr 17, 2025
Change
0.22.55%
Bid8.1
Ask8.95
volume2
Intrest27
Last Price0.12Apr 17, 2025
Change
0.4378.18%
Bid0.13
Ask1.95
volume32
Intrest161
Strike
122
122
Last Price9.3Apr 16, 2025
Change
00%
Bid8.6
Ask9.8
volume0
Intrest16
Last Price0.2Apr 17, 2025
Change
0.0931.03%
Bid0.08
Ask0.18
volume1241
Intrest542
Strike
123
123
Last Price10.27Apr 17, 2025
Change
0.010.1%
Bid10
Ask10.85
volume10
Intrest30
Last Price0.14Apr 17, 2025
Change
0.0630%
Bid0.03
Ask0.2
volume14
Intrest1221
Strike
124
124
Last Price9.75Apr 10, 2025
Change
00%
Bid11
Ask11.6
volume0
Intrest9
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid0.02
Ask2.18
volume43
Intrest98
Strike
125
125
Last Price11.35Apr 17, 2025
Change
1.5111.74%
Bid11.7
Ask13.25
volume22
Intrest85
Last Price0.13Apr 16, 2025
Change
00%
Bid0.01
Ask1.09
volume0
Intrest40
Strike
126
126
Last Price21Apr 07, 2025
Change
00%
Bid11.95
Ask13.85
volume0
Intrest18
Last Price0.04Apr 17, 2025
Change
0.0660%
Bid0.01
Ask2.15
volume4
Intrest126
Strike
127
127
Last Price13.1Apr 11, 2025
Change
00%
Bid14.05
Ask14.6
volume0
Intrest17
Last Price0.09Apr 16, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest38
Strike
128
128
Last Price14.28Apr 17, 2025
Change
0.755.54%
Bid15
Ask15.6
volume2
Intrest8
Last Price0.4Apr 11, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest33
Strike
129
129
Last Price6.3Mar 27, 2025
Change
00%
Bid15.6
Ask16.6
volume0
Intrest8
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.15
volume24
Intrest73
Strike
130
130
Last Price17.26Apr 17, 2025
Change
1.598.44%
Bid17.05
Ask17.75
volume11
Intrest31
Last Price0.04Apr 17, 2025
Change
0.0969.23%
Bid-
Ask0.04
volume75
Intrest86
Strike
131
131
Last Price5.11Mar 26, 2025
Change
00%
Bid17.8
Ask18.7
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.2676.47%
Bid-
Ask0.54
volume7
Intrest26
Strike
132
132
Last Price24.47Apr 04, 2025
Change
00%
Bid18.8
Ask19.75
volume0
Intrest0
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest36
Strike
133
133
Last Price19.95Apr 17, 2025
Change
2.2510.14%
Bid18.35
Ask20.6
volume249
Intrest212
Last Price0.22Apr 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
134
134
Last Price22.53Apr 16, 2025
Change
00%
Bid20.95
Ask21.7
volume0
Intrest12
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume63
Intrest333
Strike
135
135
Last Price23.65Apr 08, 2025
Change
00%
Bid21.9
Ask22.7
volume0
Intrest0
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
136
136
Last Price-
Change
-
Bid23
Ask23.95
volume0
Intrest0
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
137
137
Last Price27.6Apr 09, 2025
Change
00%
Bid23.5
Ask24.75
volume0
Intrest0
Last Price0.38Apr 09, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest23
Strike
138
138
Last Price31.7Apr 09, 2025
Change
00%
Bid24.5
Ask25.95
volume0
Intrest4
Last Price0.15Apr 17, 2025
Change
0.1550%
Bid-
Ask0.68
volume1
Intrest14
Strike
139
139
Last Price25Apr 03, 2025
Change
00%
Bid25.5
Ask26.95
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.2496%
Bid-
Ask0.02
volume10
Intrest97
Strike
140
140
Last Price25.79Apr 03, 2025
Change
00%
Bid26.3
Ask28.05
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest59
Strike
141
141
Last Price-
Change
-
Bid27.35
Ask28.85
volume0
Intrest0
Last Price0.25Apr 02, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest2
Strike
142
142
Last Price-
Change
-
Bid28.3
Ask30.25
volume0
Intrest0
Last Price0.46Mar 27, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid29.35
Ask30.95
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest46
Strike
144
144
Last Price-
Change
-
Bid30.25
Ask31.95
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.493.02%
Bid-
Ask0.02
volume6
Intrest57
Strike
145
145
Last Price21.44Apr 02, 2025
Change
00%
Bid31.25
Ask33.25
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
0.18257.14%
Bid-
Ask0.66
volume5
Intrest28
Strike
146
146
Last Price-
Change
-
Bid32.25
Ask34.3
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
147
147
Last Price24.05Apr 02, 2025
Change
00%
Bid33.25
Ask34.85
volume0
Intrest0
Last Price0.44Mar 24, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest6
Strike
148
148
Last Price-
Change
-
Bid34.3
Ask36.25
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
149
149
Last Price-
Change
-
Bid35.3
Ask37.35
volume0
Intrest0
Last Price0.19Apr 01, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest173
Strike
150
150
Last Price13.86Mar 06, 2025
Change
00%
Bid36.4
Ask38.4
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Strike
152.5
152.5
Last Price-
Change
-
Bid38.8
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid41.25
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
157.5
157.5
Last Price35.6Mar 14, 2025
Change
00%
Bid43.6
Ask46
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest11
Strike
160
160
Last Price40.79Mar 31, 2025
Change
00%
Bid46.2
Ask48.45
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid48.75
Ask50.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid51.15
Ask53.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid56.25
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid61.15
Ask63.3
volume0
Intrest0
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest60
Strike
180
180
Last Price-
Change
-
Bid66.2
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid71.4
Ask73.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid76
Ask78.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid81.1
Ask83.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid86.25
Ask88.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid91.2
Ask93.5
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
210
210
Last Price-
Change
-
Bid96.35
Ask98.3
volume0
Intrest0