$134.99
0.470.35%
al cierre: -
$134.95
-0.04-0.03%
After hour: 1:18 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
-
Bid62.9
Ask65.75
volume0
Intrest0
Strike
70
70
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid58.05
Ask60.6
volume0
Intrest0
Strike
75
75
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid53.4
Ask56
volume0
Intrest0
Strike
80
80
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price46.25Dec 18, 2024
Change
00%
Bid47.85
Ask50.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid42.85
Ask45.95
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid38.05
Ask40.9
volume0
Intrest0
Strike
95
95
Last Price0.04Nov 29, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest3
Last Price-
Change
-
Bid33.2
Ask35.9
volume0
Intrest0
Strike
100
100
Last Price0.06Dec 09, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest2
Last Price-
Change
-
Bid28
Ask30.85
volume0
Intrest0
Strike
105
105
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest8
Last Price21.35Dec 18, 2024
Change
00%
Bid23.5
Ask25.05
volume0
Intrest7
Strike
110
110
Last Price0.19Nov 25, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest5
Last Price-
Change
-
Bid23.45
Ask24
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask23
volume0
Intrest0
Strike
112
112
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid21.4
Ask22
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid20.45
Ask21.05
volume0
Intrest0
Strike
114
114
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest39
Last Price14.4Dec 19, 2024
Change
00%
Bid19.5
Ask20.05
volume0
Intrest29
Strike
115
115
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest27
Last Price13.4Dec 19, 2024
Change
00%
Bid17.5
Ask19
volume0
Intrest49
Strike
116
116
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest9
Last Price13.05Dec 19, 2024
Change
00%
Bid17.5
Ask18.05
volume0
Intrest24
Strike
117
117
Last Price0.04Dec 23, 2024
Change
00%
Bid0.01
Ask0.24
volume0
Intrest64
Last Price11.2Dec 19, 2024
Change
00%
Bid14.75
Ask17
volume0
Intrest2
Strike
118
118
Last Price0.2Dec 20, 2024
Change
00%
Bid0.01
Ask0.48
volume0
Intrest25
Last Price11Dec 19, 2024
Change
00%
Bid14.5
Ask15.95
volume0
Intrest30
Strike
119
119
Last Price0.07Dec 20, 2024
Change
00%
Bid0.01
Ask0.21
volume0
Intrest154
Last Price14.6Dec 23, 2024
Change
00%
Bid14.5
Ask14.95
volume0
Intrest30
Strike
120
120
Last Price0.04Dec 23, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest306
Last Price11.5Dec 16, 2024
Change
00%
Bid13.5
Ask14.15
volume0
Intrest6
Strike
121
121
Last Price0.29Dec 19, 2024
Change
00%
Bid0.01
Ask0.3
volume0
Intrest78
Last Price9.5Dec 13, 2024
Change
00%
Bid11.55
Ask12.95
volume0
Intrest2
Strike
122
122
Last Price0.05Dec 23, 2024
Change
00%
Bid0.02
Ask0.07
volume0
Intrest37
Last Price10.3Dec 23, 2024
Change
00%
Bid11.2
Ask12
volume0
Intrest20
Strike
123
123
Last Price0.01Dec 23, 2024
Change
00%
Bid0.02
Ask0.56
volume0
Intrest61
Last Price8.77Dec 13, 2024
Change
00%
Bid10.45
Ask11
volume0
Intrest3
Strike
124
124
Last Price0.13Dec 23, 2024
Change
00%
Bid0.02
Ask0.12
volume0
Intrest74
Last Price10.65Dec 20, 2024
Change
00%
Bid9.4
Ask10.15
volume0
Intrest11
Strike
125
125
Last Price0.06Dec 23, 2024
Change
00%
Bid0.05
Ask0.08
volume0
Intrest494
Last Price6.57Dec 23, 2024
Change
00%
Bid8.55
Ask9.15
volume0
Intrest12
Strike
126
126
Last Price0.11Dec 23, 2024
Change
00%
Bid0.07
Ask0.11
volume0
Intrest131
Last Price6.8Dec 20, 2024
Change
00%
Bid6.85
Ask8
volume0
Intrest42
Strike
127
127
Last Price0.1Dec 23, 2024
Change
00%
Bid0.06
Ask0.36
volume0
Intrest194
Last Price6.5Dec 23, 2024
Change
00%
Bid5.85
Ask7.05
volume0
Intrest36
Strike
128
128
Last Price0.15Dec 23, 2024
Change
00%
Bid0.08
Ask0.15
volume0
Intrest113
Last Price5.55Dec 23, 2024
Change
00%
Bid5.65
Ask6
volume0
Intrest58
Strike
129
129
Last Price0.19Dec 23, 2024
Change
00%
Bid0.15
Ask0.2
volume0
Intrest1284
Last Price4.69Dec 23, 2024
Change
00%
Bid4.05
Ask5.05
volume0
Intrest109
Strike
130
130
Last Price0.28Dec 23, 2024
Change
00%
Bid0.21
Ask0.5
volume0
Intrest482
Last Price3.8Dec 23, 2024
Change
00%
Bid2.73
Ask4.15
volume0
Intrest2253
Strike
131
131
Last Price0.73Dec 23, 2024
Change
00%
Bid0.34
Ask0.91
volume0
Intrest526
Last Price3.04Dec 23, 2024
Change
00%
Bid2.94
Ask3.35
volume0
Intrest143
Strike
132
132
Last Price1.09Dec 23, 2024
Change
00%
Bid0.51
Ask0.76
volume0
Intrest123
Last Price2.3Dec 23, 2024
Change
00%
Bid2.36
Ask2.58
volume0
Intrest486
Strike
133
133
Last Price1.22Dec 23, 2024
Change
00%
Bid0.58
Ask1.18
volume0
Intrest182
Last Price1.91Dec 23, 2024
Change
00%
Bid1.62
Ask1.98
volume0
Intrest144
Strike
134
134
Last Price1.18Dec 23, 2024
Change
00%
Bid1.09
Ask1.27
volume0
Intrest168
Last Price1.48Dec 23, 2024
Change
00%
Bid1.12
Ask1.39
volume0
Intrest2437
Strike
135
135
Last Price2.18Dec 23, 2024
Change
00%
Bid1.52
Ask1.86
volume0
Intrest460
Last Price1Dec 23, 2024
Change
00%
Bid0.67
Ask0.94
volume0
Intrest2512
Strike
136
136
Last Price2.64Dec 23, 2024
Change
00%
Bid1.86
Ask2.38
volume0
Intrest131
Last Price0.64Dec 23, 2024
Change
00%
Bid0.35
Ask0.65
volume0
Intrest356
Strike
137
137
Last Price3.25Dec 23, 2024
Change
00%
Bid2.76
Ask3.2
volume0
Intrest105
Last Price0.4Dec 23, 2024
Change
00%
Bid0.35
Ask0.42
volume0
Intrest273
Strike
138
138
Last Price4.4Dec 23, 2024
Change
00%
Bid3.6
Ask4.15
volume0
Intrest71
Last Price0.3Dec 23, 2024
Change
00%
Bid0.08
Ask0.28
volume0
Intrest170
Strike
139
139
Last Price5.32Dec 23, 2024
Change
00%
Bid4.4
Ask5.75
volume0
Intrest89
Last Price0.16Dec 23, 2024
Change
00%
Bid0.1
Ask0.19
volume0
Intrest2515
Strike
140
140
Last Price6.35Dec 23, 2024
Change
00%
Bid5.25
Ask6.55
volume0
Intrest145
Last Price0.1Dec 23, 2024
Change
00%
Bid0.08
Ask0.12
volume0
Intrest100
Strike
141
141
Last Price9.05Dec 20, 2024
Change
00%
Bid6.2
Ask7.65
volume0
Intrest15
Last Price0.07Dec 23, 2024
Change
00%
Bid0.03
Ask0.08
volume0
Intrest318
Strike
142
142
Last Price9.9Dec 18, 2024
Change
00%
Bid7.05
Ask9.55
volume0
Intrest4
Last Price0.01Dec 23, 2024
Change
00%
Bid0.01
Ask0.17
volume0
Intrest398
Strike
143
143
Last Price9.13Dec 23, 2024
Change
00%
Bid8.15
Ask8.75
volume0
Intrest17
Last Price0.09Dec 23, 2024
Change
00%
Bid0.01
Ask0.37
volume0
Intrest111
Strike
144
144
Last Price10.2Dec 23, 2024
Change
00%
Bid9.15
Ask10
volume0
Intrest2
Last Price0.03Dec 23, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest399
Strike
145
145
Last Price12.75Dec 18, 2024
Change
00%
Bid10.1
Ask11.55
volume0
Intrest2
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest116
Strike
146
146
Last Price16.85Dec 19, 2024
Change
00%
Bid11.05
Ask12.55
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest103
Strike
147
147
Last Price8.3Nov 25, 2024
Change
00%
Bid12.1
Ask13.3
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest212
Strike
148
148
Last Price8.7Dec 11, 2024
Change
00%
Bid13.05
Ask15.5
volume0
Intrest1
Last Price0.49Dec 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest73
Strike
149
149
Last Price16.2Dec 23, 2024
Change
00%
Bid14.05
Ask15.5
volume0
Intrest3
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest301
Strike
150
150
Last Price16.25Dec 23, 2024
Change
00%
Bid15.1
Ask17.45
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest61
Strike
152.5
152.5
Last Price-
Change
-
Bid17.6
Ask20
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest459
Strike
155
155
Last Price25.82Dec 19, 2024
Change
00%
Bid20.15
Ask22.45
volume0
Intrest2
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.77
volume0
Intrest51
Strike
157.5
157.5
Last Price28.33Dec 19, 2024
Change
00%
Bid22.65
Ask23.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest231
Strike
160
160
Last Price-
Change
-
Bid24.4
Ask27.15
volume0
Intrest0
Last Price0.06Dec 02, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid26.8
Ask29.7
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid29.1
Ask32.2
volume0
Intrest0
Last Price0.52Dec 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid31.6
Ask34.6
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid34.05
Ask36.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid39
Ask41.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid44
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid49.1
Ask52.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid54.05
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid59
Ask61.9
volume0
Intrest0