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 Price79.49Mar 04, 2025
Change
00%
Bid64.8
Ask67.15
volume0
Intrest6
Strike
60
60
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Last Price-
Change
-
Bid60
Ask61.9
volume0
Intrest0
Strike
65
65
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest160
Last Price-
Change
-
Bid55.1
Ask56.65
volume0
Intrest0
Strike
70
70
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest54
Last Price57.25Jan 08, 2025
Change
00%
Bid50.35
Ask51.3
volume0
Intrest2
Strike
75
75
Last Price1.1Mar 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest129
Last Price80.35Feb 14, 2025
Change
00%
Bid44.85
Ask46.35
volume0
Intrest6
Strike
80
80
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest132
Last Price58Feb 25, 2025
Change
00%
Bid40.15
Ask41.15
volume0
Intrest67
Strike
85
85
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest217
Last Price50.85Mar 05, 2025
Change
00%
Bid35.3
Ask35.95
volume0
Intrest89
Strike
90
90
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest608
Last Price37.08Mar 07, 2025
Change
00%
Bid30.35
Ask30.9
volume0
Intrest58
Strike
95
95
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest650
Last Price22.25Mar 14, 2025
Change
00%
Bid25.35
Ask25.95
volume0
Intrest146
Strike
100
100
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume203
Intrest1386
Last Price17.85Mar 14, 2025
Change
00%
Bid20.5
Ask20.75
volume0
Intrest32
Strike
105
105
Last Price0.05Mar 18, 2025
Change
00%
Bid0.01
Ask0.7
volume0
Intrest1078
Last Price-
Change
-
Bid17.5
Ask17.85
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.01
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.75
Ask16.85
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid0.01
Ask0.75
volume0
Intrest0
Last Price15.95Mar 19, 2025
Change
0.553.33%
Bid14.9
Ask15.8
volume5
Intrest103
Strike
110
110
Last Price0.11Mar 19, 2025
Change
0.06120%
Bid0.01
Ask0.21
volume2
Intrest2977
Last Price14.05Mar 19, 2025
Change
-
Bid14.55
Ask14.9
volume5
Intrest0
Strike
111
111
Last Price0.07Mar 17, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid12.85
Ask13.8
volume0
Intrest0
Strike
112
112
Last Price0.09Mar 17, 2025
Change
00%
Bid0.01
Ask0.74
volume0
Intrest6
Last Price14.4Mar 17, 2025
Change
00%
Bid11.5
Ask14.2
volume0
Intrest2
Strike
113
113
Last Price0.09Mar 18, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1248
Last Price8.62Mar 14, 2025
Change
00%
Bid10.85
Ask11.95
volume0
Intrest8
Strike
114
114
Last Price0.13Mar 18, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2179
Last Price10.95Mar 17, 2025
Change
00%
Bid10.55
Ask11.45
volume0
Intrest73
Strike
115
115
Last Price0.13Mar 19, 2025
Change
0.0213.33%
Bid0.05
Ask0.2
volume46
Intrest1668
Last Price11.38Mar 17, 2025
Change
00%
Bid8.95
Ask9.9
volume0
Intrest3
Strike
116
116
Last Price0.23Mar 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest152
Last Price6.1Mar 14, 2025
Change
00%
Bid8
Ask8.95
volume0
Intrest3
Strike
117
117
Last Price0.23Mar 18, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest65
Last Price7.4Mar 19, 2025
Change
0.68.82%
Bid7.35
Ask7.9
volume2
Intrest21
Strike
118
118
Last Price0.16Mar 19, 2025
Change
0.1954.29%
Bid0.14
Ask0.18
volume1
Intrest547
Last Price4.03Mar 13, 2025
Change
00%
Bid6.1
Ask7.15
volume0
Intrest62
Strike
119
119
Last Price0.12Mar 19, 2025
Change
0.3675%
Bid0.2
Ask0.25
volume1
Intrest116
Last Price5.33Mar 18, 2025
Change
00%
Bid5.35
Ask6.1
volume0
Intrest227
Strike
120
120
Last Price0.31Mar 19, 2025
Change
0.2948.33%
Bid0.28
Ask0.34
volume46
Intrest1498
Last Price4.3Mar 18, 2025
Change
00%
Bid4.8
Ask5.15
volume0
Intrest227
Strike
121
121
Last Price0.31Mar 19, 2025
Change
0.4358.11%
Bid0.41
Ask0.47
volume18
Intrest86
Last Price4.95Mar 19, 2025
Change
1.3537.5%
Bid4.1
Ask4.35
volume2
Intrest113
Strike
122
122
Last Price0.49Mar 19, 2025
Change
0.3138.75%
Bid0.6
Ask0.64
volume14
Intrest140
Last Price3.05Mar 18, 2025
Change
00%
Bid2.99
Ask3.55
volume0
Intrest165
Strike
123
123
Last Price0.77Mar 19, 2025
Change
0.6846.9%
Bid0.84
Ask0.89
volume3
Intrest290
Last Price3.51Mar 19, 2025
Change
1.0945.04%
Bid2.68
Ask2.87
volume4
Intrest178
Strike
124
124
Last Price1Mar 19, 2025
Change
0.8545.95%
Bid1.12
Ask1.21
volume1
Intrest151
Last Price2.3Mar 19, 2025
Change
0.4322.99%
Bid2.11
Ask2.24
volume20
Intrest1267
Strike
125
125
Last Price1.5Mar 19, 2025
Change
0.9438.52%
Bid1.52
Ask1.61
volume57
Intrest1994
Last Price2.2Mar 19, 2025
Change
0.7854.93%
Bid1.6
Ask1.72
volume24
Intrest2600
Strike
126
126
Last Price2.05Mar 19, 2025
Change
0.930.51%
Bid1.95
Ask2.16
volume984
Intrest523
Last Price1.35Mar 19, 2025
Change
0.4448.35%
Bid1.11
Ask1.25
volume35
Intrest704
Strike
127
127
Last Price2.33Mar 19, 2025
Change
1.3737.03%
Bid2.49
Ask2.65
volume4
Intrest49
Last Price0.94Mar 19, 2025
Change
0.2128.77%
Bid0.82
Ask0.88
volume42
Intrest247
Strike
128
128
Last Price3.95Mar 18, 2025
Change
00%
Bid2.42
Ask3.3
volume0
Intrest17
Last Price0.7Mar 19, 2025
Change
0.1732.08%
Bid0.54
Ask0.6
volume38
Intrest204
Strike
129
129
Last Price5.85Mar 18, 2025
Change
00%
Bid3.5
Ask4.05
volume0
Intrest61
Last Price0.42Mar 19, 2025
Change
0.1240%
Bid0.34
Ask0.41
volume119
Intrest1794
Strike
130
130
Last Price6.12Mar 18, 2025
Change
00%
Bid4.65
Ask5.8
volume0
Intrest3474
Last Price0.24Mar 18, 2025
Change
00%
Bid0.21
Ask0.27
volume0
Intrest167
Strike
131
131
Last Price8.86Mar 14, 2025
Change
00%
Bid5.5
Ask6.4
volume0
Intrest2
Last Price0.17Mar 19, 2025
Change
00%
Bid0.12
Ask0.18
volume3
Intrest2544
Strike
132
132
Last Price6.57Mar 19, 2025
Change
0.8811.81%
Bid6.4
Ask6.75
volume1
Intrest7
Last Price0.11Mar 18, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest127
Strike
133
133
Last Price8.51Mar 18, 2025
Change
00%
Bid7.3
Ask7.65
volume0
Intrest6
Last Price0.11Mar 18, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest52
Strike
134
134
Last Price11.86Mar 14, 2025
Change
00%
Bid8.35
Ask9.1
volume0
Intrest1
Last Price0.06Mar 19, 2025
Change
00%
Bid0.04
Ask0.1
volume12
Intrest1486
Strike
135
135
Last Price9.4Mar 19, 2025
Change
0.817.93%
Bid9.4
Ask9.6
volume6
Intrest1330
Last Price0.03Mar 18, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest69
Strike
136
136
Last Price13.85Mar 14, 2025
Change
00%
Bid10.15
Ask10.65
volume0
Intrest1
Last Price0.12Mar 19, 2025
Change
0.0450%
Bid-
Ask0.04
volume1
Intrest12
Strike
137
137
Last Price10.4Mar 17, 2025
Change
00%
Bid11.3
Ask11.7
volume0
Intrest0
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest14
Strike
138
138
Last Price11.9Mar 17, 2025
Change
00%
Bid11.95
Ask12.75
volume0
Intrest1
Last Price0.27Mar 12, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest3
Strike
139
139
Last Price14.3Mar 18, 2025
Change
00%
Bid13
Ask14.45
volume0
Intrest2
Last Price0.02Mar 18, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3630
Strike
140
140
Last Price14.52Mar 19, 2025
Change
2.1813.05%
Bid14.3
Ask14.85
volume2
Intrest1310
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest21
Strike
141
141
Last Price16.25Mar 18, 2025
Change
00%
Bid15.15
Ask15.65
volume0
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest611
Strike
142
142
Last Price16.5Mar 17, 2025
Change
00%
Bid16.3
Ask17.75
volume0
Intrest3
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest430
Strike
143
143
Last Price17.9Mar 19, 2025
Change
5.523.5%
Bid17.3
Ask18.35
volume1
Intrest3
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.52
volume1
Intrest970
Strike
144
144
Last Price24.25Mar 13, 2025
Change
00%
Bid18.15
Ask18.7
volume0
Intrest2
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1379
Strike
145
145
Last Price17.45Mar 17, 2025
Change
00%
Bid19.15
Ask20.1
volume0
Intrest18
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest338
Strike
146
146
Last Price14.77Mar 10, 2025
Change
00%
Bid20.25
Ask20.65
volume0
Intrest0
Last Price0.13Mar 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1163
Strike
147
147
Last Price22.65Mar 18, 2025
Change
00%
Bid20.7
Ask21.6
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1338
Strike
148
148
Last Price22.75Mar 19, 2025
Change
5.4519.33%
Bid22.15
Ask22.6
volume1
Intrest4
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest157
Strike
149
149
Last Price23.85Mar 19, 2025
Change
2.210.16%
Bid22.9
Ask24.35
volume2
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5482
Strike
150
150
Last Price25.59Mar 18, 2025
Change
00%
Bid24.3
Ask25.25
volume0
Intrest767
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest157
Strike
152.5
152.5
Last Price24.9Mar 17, 2025
Change
00%
Bid26.55
Ask27.25
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2781
Strike
155
155
Last Price32.35Mar 14, 2025
Change
00%
Bid28.95
Ask30.2
volume0
Intrest4
Last Price0.33Mar 14, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest28
Strike
157.5
157.5
Last Price24.05Mar 07, 2025
Change
00%
Bid31.3
Ask32.85
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3070
Strike
160
160
Last Price32.45Mar 17, 2025
Change
00%
Bid34.05
Ask34.8
volume0
Intrest97
Last Price0.13Mar 11, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest48
Strike
162.5
162.5
Last Price26.4Mar 06, 2025
Change
00%
Bid36.15
Ask37.8
volume0
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1797
Strike
165
165
Last Price28.95Mar 06, 2025
Change
00%
Bid39.05
Ask40.3
volume0
Intrest4
Last Price0.23Feb 25, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid41.3
Ask42.35
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2722
Strike
170
170
Last Price28.65Mar 03, 2025
Change
00%
Bid43.9
Ask45.15
volume0
Intrest2
Last Price0.17Mar 04, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest6
Strike
172.5
172.5
Last Price-
Change
-
Bid46.3
Ask47.55
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3314
Strike
175
175
Last Price47.3Mar 17, 2025
Change
00%
Bid48.95
Ask50.4
volume0
Intrest358
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
177.5
177.5
Last Price36.9Mar 03, 2025
Change
00%
Bid51.3
Ask52.4
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest833
Strike
180
180
Last Price23.7Feb 19, 2025
Change
00%
Bid53.65
Ask55.25
volume0
Intrest0
Last Price0.12Mar 13, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1142
Strike
185
185
Last Price24.37Feb 18, 2025
Change
00%
Bid58.65
Ask60.2
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest497
Strike
190
190
Last Price29.15Feb 18, 2025
Change
00%
Bid63.65
Ask64.9
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest188
Strike
195
195
Last Price42.75Apr 03, 2024
Change
00%
Bid68.65
Ask70.3
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest284
Strike
200
200
Last Price-
Change
-
Bid73.6
Ask75.15
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest138
Strike
210
210
Last Price68.86Feb 25, 2025
Change
00%
Bid82.45
Ask85.5
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Strike
220
220
Last Price78.84Feb 25, 2025
Change
00%
Bid92.4
Ask95.3
volume0
Intrest0
Last Price0.09Jan 06, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest41
Strike
230
230
Last Price-
Change
-
Bid102.7
Ask105.3
volume0
Intrest0
Last Price0.07Jan 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest222
Strike
240
240
Last Price98.87Feb 25, 2025
Change
00%
Bid112.85
Ask115.3
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest571
Strike
250
250
Last Price108.86Feb 25, 2025
Change
00%
Bid122.65
Ask125.3
volume0
Intrest0