$137.34
4.083.06%
al cierre: -
$137.93
0.590.43%
After hour: 7:57 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
-
Bid65.65
Ask68.9
volume0
Intrest0
Strike
70
70
Last Price0.16Oct 14, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid60.65
Ask63.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price-
Change
-
Bid55.7
Ask59.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid50.65
Ask54.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid45.65
Ask49.05
volume0
Intrest0
Strike
90
90
Last Price0.32Oct 31, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Last Price-
Change
-
Bid40.7
Ask44.2
volume0
Intrest0
Strike
95
95
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest14
Last Price34.65Nov 20, 2024
Change
00%
Bid35.7
Ask38.95
volume0
Intrest2
Strike
100
100
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price-
Change
-
Bid30.75
Ask33.9
volume0
Intrest0
Strike
105
105
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest109
Last Price-
Change
-
Bid25.6
Ask29
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest108
Last Price-
Change
-
Bid24.9
Ask28
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price22.45Nov 13, 2024
Change
00%
Bid24.1
Ask26.95
volume0
Intrest10
Strike
112
112
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price21.8Nov 20, 2024
Change
00%
Bid24.05
Ask24.6
volume0
Intrest17
Strike
113
113
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price24.45Nov 22, 2024
Change
5.6530.05%
Bid23.05
Ask23.6
volume7
Intrest13
Strike
114
114
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest30
Last Price17.5Nov 18, 2024
Change
00%
Bid21.9
Ask24.4
volume0
Intrest2
Strike
115
115
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest280
Last Price17.5Nov 22, 2024
Change
0.241.35%
Bid21.05
Ask21.6
volume1
Intrest3
Strike
116
116
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price22.2Nov 22, 2024
Change
6.4440.86%
Bid20.05
Ask21.55
volume1
Intrest4
Strike
117
117
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price13.17Nov 19, 2024
Change
00%
Bid19
Ask20.6
volume0
Intrest1
Strike
118
118
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price13.1Nov 18, 2024
Change
00%
Bid18.05
Ask19.45
volume0
Intrest2
Strike
119
119
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest88
Last Price17.22Nov 22, 2024
Change
2.0213.29%
Bid16.95
Ask17.6
volume6
Intrest12
Strike
120
120
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest587
Last Price10.08Nov 19, 2024
Change
00%
Bid16.05
Ask16.6
volume0
Intrest1
Strike
121
121
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price16.3Nov 22, 2024
Change
6.2562.19%
Bid14.8
Ask15.6
volume2
Intrest5
Strike
122
122
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest189
Last Price11.05Nov 22, 2024
Change
0.76.76%
Bid13.95
Ask16.2
volume1
Intrest6
Strike
123
123
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.41
volume10
Intrest50
Last Price13.89Nov 22, 2024
Change
4.3946.21%
Bid12.85
Ask14.45
volume1
Intrest9
Strike
124
124
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest157
Last Price14.57Nov 22, 2024
Change
5.5761.89%
Bid12.05
Ask12.6
volume4
Intrest16
Strike
125
125
Last Price0.28Nov 22, 2024
Change
0.261300%
Bid-
Ask0.01
volume1
Intrest513
Last Price12.31Nov 22, 2024
Change
5.375.61%
Bid11.05
Ask12.5
volume24
Intrest34
Strike
126
126
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.28
volume4
Intrest210
Last Price5.15Nov 18, 2024
Change
00%
Bid10.15
Ask11.55
volume0
Intrest16
Strike
127
127
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.5
volume208
Intrest562
Last Price9.11Nov 22, 2024
Change
3.7168.7%
Bid9.1
Ask9.6
volume2
Intrest13
Strike
128
128
Last Price0.25Nov 22, 2024
Change
0.22733.33%
Bid-
Ask0.45
volume4
Intrest2587
Last Price9.37Nov 22, 2024
Change
4.5795.21%
Bid8.05
Ask8.6
volume8
Intrest49
Strike
129
129
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.02
volume6
Intrest317
Last Price7.12Nov 22, 2024
Change
3.57100.56%
Bid7.15
Ask9.45
volume55
Intrest67
Strike
130
130
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume46
Intrest1701
Last Price6.4Nov 22, 2024
Change
3.81147.1%
Bid6.2
Ask6.6
volume34
Intrest124
Strike
131
131
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.02
volume28
Intrest322
Last Price4.2Nov 22, 2024
Change
2.42135.96%
Bid5.1
Ask5.6
volume27
Intrest452
Strike
132
132
Last Price0.01Nov 22, 2024
Change
0.396.77%
Bid-
Ask0.01
volume35
Intrest1046
Last Price4.16Nov 22, 2024
Change
2.66177.33%
Bid4.1
Ask4.6
volume74
Intrest526
Strike
133
133
Last Price0.02Nov 22, 2024
Change
0.4896%
Bid-
Ask0.02
volume31
Intrest497
Last Price3.49Nov 22, 2024
Change
2.79398.57%
Bid3.2
Ask3.6
volume119
Intrest524
Strike
134
134
Last Price0.01Nov 22, 2024
Change
1.3199.24%
Bid-
Ask0.03
volume63
Intrest787
Last Price2.1Nov 22, 2024
Change
1.79577.42%
Bid2.1
Ask2.62
volume2022
Intrest2089
Strike
135
135
Last Price0.01Nov 22, 2024
Change
2.0199.5%
Bid-
Ask0.02
volume712
Intrest190
Last Price0.83Nov 22, 2024
Change
0.48137.14%
Bid1.17
Ask1.62
volume356
Intrest672
Strike
136
136
Last Price0.02Nov 22, 2024
Change
3.0399.34%
Bid-
Ask0.02
volume1158
Intrest1032
Last Price0.25Nov 22, 2024
Change
0.2400%
Bid0.2
Ask0.84
volume732
Intrest741
Strike
137
137
Last Price0.09Nov 22, 2024
Change
3.0197.1%
Bid0.01
Ask0.04
volume1387
Intrest26
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.11
volume2256
Intrest3637
Strike
138
138
Last Price0.65Nov 22, 2024
Change
3.7385.16%
Bid0.4
Ask1.25
volume2029
Intrest5
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.03
volume1138
Intrest835
Strike
139
139
Last Price1.85Nov 22, 2024
Change
3.3664.49%
Bid0.91
Ask2.58
volume2279
Intrest12
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume3222
Intrest3659
Strike
140
140
Last Price1.65Nov 22, 2024
Change
575.19%
Bid1.27
Ask4.6
volume99
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume227
Intrest144
Strike
141
141
Last Price2.22Nov 22, 2024
Change
6.6374.92%
Bid1.8
Ask5.6
volume19
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume206
Intrest165
Strike
142
142
Last Price8.6Nov 21, 2024
Change
00%
Bid2.86
Ask6.6
volume0
Intrest15
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.23
volume28
Intrest153
Strike
143
143
Last Price7Nov 22, 2024
Change
1.1113.69%
Bid3.85
Ask7.6
volume2
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.04
volume55
Intrest371
Strike
144
144
Last Price8Nov 22, 2024
Change
220%
Bid5.25
Ask8.6
volume3
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume136
Intrest903
Strike
145
145
Last Price6.7Nov 22, 2024
Change
7.5552.98%
Bid5.85
Ask9.6
volume2
Intrest11
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.24
volume46
Intrest73
Strike
146
146
Last Price8.25Nov 11, 2024
Change
00%
Bid6.85
Ask10.6
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest484
Strike
147
147
Last Price14.95Nov 18, 2024
Change
00%
Bid7.85
Ask11.6
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest134
Strike
148
148
Last Price15.9Nov 18, 2024
Change
00%
Bid8.85
Ask12.6
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
0.07700%
Bid-
Ask0.02
volume5
Intrest132
Strike
149
149
Last Price13Nov 22, 2024
Change
3.8522.85%
Bid9.85
Ask13.6
volume5
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1315
Strike
150
150
Last Price15.15Nov 20, 2024
Change
00%
Bid10.85
Ask14.6
volume0
Intrest4
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest116
Strike
152.5
152.5
Last Price18.8Nov 15, 2024
Change
00%
Bid13.35
Ask17.1
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.25
volume1
Intrest165
Strike
155
155
Last Price20Nov 20, 2024
Change
00%
Bid15.85
Ask19.6
volume0
Intrest2
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
157.5
157.5
Last Price17.95Nov 06, 2024
Change
00%
Bid18.35
Ask22.1
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest465
Strike
160
160
Last Price24.65Nov 08, 2024
Change
00%
Bid20.85
Ask24.6
volume0
Intrest0
Last Price2.73Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
162.5
162.5
Last Price24.1Nov 11, 2024
Change
00%
Bid23.35
Ask27.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest538
Strike
165
165
Last Price26.4Nov 05, 2024
Change
00%
Bid25.85
Ask29.6
volume0
Intrest0
Last Price0.21Nov 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid28.35
Ask32.1
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Strike
170
170
Last Price-
Change
-
Bid30.85
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid33.35
Ask37.1
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
175
175
Last Price-
Change
-
Bid35.85
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid38.2
Ask42.1
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Strike
180
180
Last Price-
Change
-
Bid40.7
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid43.2
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid45.7
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid48.3
Ask52.1
volume0
Intrest0
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
190
190
Last Price-
Change
-
Bid50.7
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid53.2
Ask57.1
volume0
Intrest0
Last Price0.13Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Strike
195
195
Last Price-
Change
-
Bid55.75
Ask59.6
volume0
Intrest0