$161.42
20.3814.45%
al cierre: -
$161.01
-0.41-0.25%
After hour: 7:59 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 Price86.54Feb 14, 2025
Change
-
Bid84.2
Ask88.35
volume20
Intrest0
Strike
75
75
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Last Price81.84Feb 14, 2025
Change
29.8557.41%
Bid79.3
Ask83.3
volume31
Intrest11
Strike
80
80
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price54.76Feb 13, 2025
Change
00%
Bid75.75
Ask77.75
volume0
Intrest10
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price49.78Feb 13, 2025
Change
00%
Bid70.75
Ask72.75
volume0
Intrest10
Strike
90
90
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price35.94Feb 04, 2025
Change
00%
Bid65.9
Ask67.7
volume0
Intrest2
Strike
95
95
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price62.42Feb 14, 2025
Change
21.0150.74%
Bid60.85
Ask62.85
volume1
Intrest1
Strike
100
100
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest591
Last Price-
Change
-
Bid59.75
Ask61.65
volume0
Intrest0
Strike
101
101
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price33.15Feb 07, 2025
Change
00%
Bid58.7
Ask60.55
volume0
Intrest20
Strike
102
102
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid57.75
Ask59.8
volume0
Intrest0
Strike
103
103
Last Price0.01Feb 14, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume30
Intrest43
Last Price-
Change
-
Bid56.75
Ask58.85
volume0
Intrest0
Strike
104
104
Last Price0.09Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price30.22Feb 07, 2025
Change
00%
Bid55.8
Ask57.55
volume0
Intrest20
Strike
105
105
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest361
Last Price-
Change
-
Bid54.7
Ask56.75
volume0
Intrest0
Strike
106
106
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price54.04Feb 14, 2025
Change
20.5761.46%
Bid53.2
Ask55.5
volume40
Intrest10
Strike
107
107
Last Price0.01Feb 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest232
Last Price53.06Feb 14, 2025
Change
20.5763.31%
Bid52.9
Ask55.1
volume40
Intrest10
Strike
108
108
Last Price0.22Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price22.05Feb 03, 2025
Change
00%
Bid51.75
Ask53.8
volume0
Intrest1
Strike
109
109
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest252
Last Price51.3Feb 14, 2025
Change
19.7762.7%
Bid50.05
Ask52.1
volume1
Intrest7
Strike
110
110
Last Price0.01Feb 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume43
Intrest468
Last Price24.2Feb 10, 2025
Change
00%
Bid49.75
Ask51.7
volume0
Intrest2
Strike
111
111
Last Price0.01Feb 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume12
Intrest118
Last Price-
Change
-
Bid48.85
Ask50.6
volume0
Intrest0
Strike
112
112
Last Price0.01Feb 14, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume13
Intrest313
Last Price48.13Feb 14, 2025
Change
-
Bid47.75
Ask49.25
volume20
Intrest0
Strike
113
113
Last Price0.01Feb 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume13
Intrest461
Last Price47.15Feb 14, 2025
Change
-
Bid46.75
Ask48.65
volume20
Intrest0
Strike
114
114
Last Price0.01Feb 14, 2025
Change
0.190.91%
Bid-
Ask0.01
volume13
Intrest351
Last Price46.1Feb 14, 2025
Change
21.385.89%
Bid44.3
Ask48.3
volume20
Intrest3
Strike
115
115
Last Price0.01Feb 14, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume688
Intrest2305
Last Price45.12Feb 14, 2025
Change
-
Bid44.75
Ask46.3
volume20
Intrest0
Strike
116
116
Last Price0.01Feb 14, 2025
Change
0.1995%
Bid-
Ask0.01
volume337
Intrest481
Last Price16.5Feb 06, 2025
Change
00%
Bid43.75
Ask45.7
volume0
Intrest1
Strike
117
117
Last Price0.01Feb 14, 2025
Change
0.1995%
Bid-
Ask0.01
volume28
Intrest374
Last Price-
Change
-
Bid42.85
Ask44.85
volume0
Intrest0
Strike
118
118
Last Price0.01Feb 14, 2025
Change
0.2496%
Bid-
Ask0.2
volume114
Intrest614
Last Price-
Change
-
Bid41.75
Ask43.5
volume0
Intrest0
Strike
119
119
Last Price0.03Feb 14, 2025
Change
0.2689.66%
Bid-
Ask0.01
volume203
Intrest668
Last Price41.69Feb 14, 2025
Change
19.6989.5%
Bid40.95
Ask42.6
volume13
Intrest20
Strike
120
120
Last Price0.01Feb 14, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume825
Intrest5635
Last Price20Feb 13, 2025
Change
00%
Bid39.75
Ask41.8
volume0
Intrest4
Strike
121
121
Last Price0.01Feb 14, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume365
Intrest683
Last Price18.9Feb 13, 2025
Change
00%
Bid38.75
Ask40.6
volume0
Intrest8
Strike
122
122
Last Price0.01Feb 14, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume133
Intrest988
Last Price18.05Feb 13, 2025
Change
00%
Bid37.75
Ask39.8
volume0
Intrest4
Strike
123
123
Last Price0.01Feb 14, 2025
Change
0.6698.51%
Bid-
Ask0.01
volume78
Intrest958
Last Price36.98Feb 14, 2025
Change
19.63113.14%
Bid36.05
Ask38.65
volume1
Intrest149
Strike
124
124
Last Price0.01Feb 14, 2025
Change
0.8198.78%
Bid-
Ask0.01
volume847
Intrest1144
Last Price36.74Feb 14, 2025
Change
19.58114.1%
Bid35.9
Ask37.35
volume20
Intrest75
Strike
125
125
Last Price0.01Feb 14, 2025
Change
0.8798.86%
Bid-
Ask0.01
volume628
Intrest2895
Last Price34.68Feb 14, 2025
Change
19.03121.6%
Bid33.25
Ask37.2
volume2
Intrest25
Strike
126
126
Last Price0.01Feb 14, 2025
Change
1.0699.07%
Bid-
Ask0.01
volume135
Intrest1157
Last Price34.12Feb 14, 2025
Change
18.52118.72%
Bid33.3
Ask35.3
volume62
Intrest97
Strike
127
127
Last Price0.11Feb 14, 2025
Change
1.0190.18%
Bid-
Ask0.01
volume183
Intrest505
Last Price33.62Feb 14, 2025
Change
19.17132.66%
Bid32.85
Ask34.4
volume7
Intrest28
Strike
128
128
Last Price0.01Feb 14, 2025
Change
1.5799.37%
Bid-
Ask0.01
volume174
Intrest532
Last Price33Feb 14, 2025
Change
18.85133.22%
Bid31.3
Ask33.3
volume57
Intrest149
Strike
129
129
Last Price0.01Feb 14, 2025
Change
1.9399.48%
Bid-
Ask0.01
volume75
Intrest1233
Last Price30.5Feb 14, 2025
Change
16.94124.93%
Bid29.6
Ask33.15
volume313
Intrest408
Strike
130
130
Last Price0.02Feb 14, 2025
Change
1.8998.95%
Bid-
Ask0.01
volume199
Intrest1923
Last Price30.15Feb 14, 2025
Change
17.4136.47%
Bid29.1
Ask31.35
volume29
Intrest201
Strike
131
131
Last Price0.01Feb 14, 2025
Change
2.1999.55%
Bid-
Ask0.01
volume38
Intrest367
Last Price30.14Feb 14, 2025
Change
18.34155.42%
Bid28.25
Ask30.35
volume12
Intrest123
Strike
132
132
Last Price0.01Feb 14, 2025
Change
2.3199.57%
Bid-
Ask0.01
volume105
Intrest240
Last Price28.86Feb 14, 2025
Change
17.59156.08%
Bid27.05
Ask29.4
volume39
Intrest98
Strike
133
133
Last Price0.01Feb 14, 2025
Change
2.3999.58%
Bid-
Ask0.01
volume42
Intrest300
Last Price27.75Feb 14, 2025
Change
16.96157.18%
Bid27
Ask28.3
volume159
Intrest235
Strike
134
134
Last Price0.01Feb 14, 2025
Change
3.4199.71%
Bid-
Ask0.01
volume60
Intrest513
Last Price26.65Feb 14, 2025
Change
16.9173.33%
Bid25.95
Ask27.3
volume253
Intrest419
Strike
135
135
Last Price0.01Feb 14, 2025
Change
4.1999.76%
Bid-
Ask0.01
volume250
Intrest1642
Last Price24.91Feb 14, 2025
Change
15.41162.21%
Bid24.25
Ask25.9
volume218
Intrest1194
Strike
136
136
Last Price0.01Feb 14, 2025
Change
3.6999.73%
Bid-
Ask0.01
volume59
Intrest1245
Last Price24.55Feb 14, 2025
Change
15.91184.14%
Bid24.05
Ask25.4
volume217
Intrest1693
Strike
137
137
Last Price0.01Feb 14, 2025
Change
4.9499.8%
Bid-
Ask0.01
volume91
Intrest263
Last Price23.63Feb 14, 2025
Change
15.34185.04%
Bid23.25
Ask23.95
volume102
Intrest303
Strike
138
138
Last Price0.01Feb 14, 2025
Change
4.5799.78%
Bid-
Ask0.01
volume19
Intrest190
Last Price22.2Feb 14, 2025
Change
15.15214.89%
Bid22.25
Ask23.15
volume182
Intrest389
Strike
139
139
Last Price0.03Feb 14, 2025
Change
5.5799.46%
Bid-
Ask0.01
volume79
Intrest638
Last Price21.45Feb 14, 2025
Change
14.7217.78%
Bid21.2
Ask21.95
volume690
Intrest1780
Strike
140
140
Last Price0.01Feb 14, 2025
Change
6.3799.84%
Bid-
Ask0.01
volume342
Intrest803
Last Price20.75Feb 14, 2025
Change
12.8161.01%
Bid20.25
Ask21
volume359
Intrest458
Strike
141
141
Last Price0.02Feb 14, 2025
Change
6.3399.69%
Bid-
Ask0.01
volume153
Intrest300
Last Price19.1Feb 14, 2025
Change
13.11218.86%
Bid19.25
Ask19.9
volume624
Intrest687
Strike
142
142
Last Price0.01Feb 14, 2025
Change
6.7999.85%
Bid-
Ask0.01
volume156
Intrest80
Last Price18Feb 14, 2025
Change
12.5227.27%
Bid17.45
Ask18.8
volume225
Intrest430
Strike
143
143
Last Price0.01Feb 14, 2025
Change
7.0999.86%
Bid-
Ask0.01
volume97
Intrest72
Last Price16.9Feb 14, 2025
Change
11.9238%
Bid16.25
Ask17.9
volume939
Intrest951
Strike
144
144
Last Price0.01Feb 14, 2025
Change
8.6999.89%
Bid-
Ask0.01
volume46
Intrest21
Last Price16.27Feb 14, 2025
Change
11.62249.89%
Bid16
Ask16.85
volume3721
Intrest4055
Strike
145
145
Last Price0.01Feb 14, 2025
Change
8.3199.88%
Bid-
Ask0.01
volume453
Intrest52
Last Price15.64Feb 14, 2025
Change
11.39268%
Bid15
Ask16.1
volume461
Intrest636
Strike
146
146
Last Price0.01Feb 14, 2025
Change
8.899.89%
Bid-
Ask0.01
volume69
Intrest2
Last Price14.31Feb 14, 2025
Change
10.19247.33%
Bid13.35
Ask14.85
volume202
Intrest467
Strike
147
147
Last Price0.02Feb 14, 2025
Change
9.3399.79%
Bid-
Ask0.04
volume562
Intrest2
Last Price13.05Feb 14, 2025
Change
9.31248.93%
Bid12.35
Ask14
volume251
Intrest371
Strike
148
148
Last Price0.01Feb 14, 2025
Change
10.4999.9%
Bid-
Ask0.04
volume259
Intrest31
Last Price12.76Feb 14, 2025
Change
8.91231.43%
Bid11.4
Ask12.95
volume355
Intrest757
Strike
149
149
Last Price0.03Feb 14, 2025
Change
11.8299.75%
Bid-
Ask0.25
volume14
Intrest3
Last Price11.51Feb 14, 2025
Change
8.65302.45%
Bid11.15
Ask11.9
volume3579
Intrest4150
Strike
150
150
Last Price0.01Feb 14, 2025
Change
11.799.91%
Bid-
Ask0.01
volume2102
Intrest56
Last Price8.95Feb 14, 2025
Change
6.75306.82%
Bid8.4
Ask9.6
volume2546
Intrest2177
Strike
152.5
152.5
Last Price0.01Feb 14, 2025
Change
17.0199.94%
Bid-
Ask0.01
volume1160
Intrest19
Last Price6.06Feb 14, 2025
Change
4.22229.35%
Bid6.15
Ask7.3
volume1927
Intrest1937
Strike
155
155
Last Price0.02Feb 14, 2025
Change
15.2199.87%
Bid-
Ask0.01
volume4631
Intrest11
Last Price3.94Feb 14, 2025
Change
2.89275.24%
Bid2.97
Ask4.5
volume3733
Intrest3402
Strike
157.5
157.5
Last Price0.01Feb 14, 2025
Change
17.5699.94%
Bid-
Ask0.01
volume1917
Intrest10
Last Price1.51Feb 14, 2025
Change
0.665.93%
Bid1.3
Ask1.84
volume5828
Intrest1724
Strike
160
160
Last Price0.01Feb 14, 2025
Change
20.2599.95%
Bid-
Ask0.03
volume4655
Intrest14
Last Price0.03Feb 14, 2025
Change
0.6395.45%
Bid-
Ask0.02
volume9537
Intrest680
Strike
162.5
162.5
Last Price0.78Feb 14, 2025
Change
-
Bid0.4
Ask1.37
volume1688
Intrest0
Last Price0.01Feb 14, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume8589
Intrest875
Strike
165
165
Last Price2.97Feb 14, 2025
Change
-
Bid2.84
Ask4
volume156
Intrest0
Last Price0.01Feb 14, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume7978
Intrest1209
Strike
167.5
167.5
Last Price5.9Feb 14, 2025
Change
21.0878.13%
Bid4.2
Ask7.2
volume75
Intrest8
Last Price0.01Feb 14, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1987
Intrest818
Strike
170
170
Last Price8.36Feb 14, 2025
Change
20.1970.72%
Bid7.65
Ask10.4
volume47
Intrest1
Last Price0.02Feb 14, 2025
Change
0.0675%
Bid-
Ask0.02
volume973
Intrest938
Strike
172.5
172.5
Last Price11.7Feb 14, 2025
Change
-
Bid9.95
Ask12.6
volume13
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume426
Intrest266
Strike
175
175
Last Price-
Change
-
Bid12.15
Ask15.6
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.02
volume54
Intrest14
Strike
177.5
177.5
Last Price-
Change
-
Bid15.05
Ask18.1
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume22
Intrest220
Strike
180
180
Last Price21.01Feb 14, 2025
Change
-
Bid17.1
Ask20.6
volume10
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume63
Intrest15
Strike
185
185
Last Price23.8Feb 14, 2025
Change
-
Bid22.1
Ask25.6
volume1
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.06
volume20
Intrest119
Strike
190
190
Last Price53Jan 06, 2025
Change
00%
Bid27.1
Ask30.6
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest411
Strike
195
195
Last Price-
Change
-
Bid32.1
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid37.1
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid42.1
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid47.1
Ask49.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid51.3
Ask56.1
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
-
Bid-
Ask0.02
volume4
Intrest0
Strike
220
220
Last Price-
Change
-
Bid56.4
Ask61.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid61.4
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid66.45
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid71.4
Ask76.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid76.45
Ask81.4
volume0
Intrest0