$130.50
-1.23-0.93%
Pre-comercialización: 4:00 AM 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
-
Bid61.35
Ask62.1
volume0
Intrest0
Strike
70
70
Last Price0.13Jun 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid55.6
Ask57.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid51.35
Ask52.35
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid45.65
Ask47.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid40
Ask42.2
volume0
Intrest0
Strike
90
90
Last Price0.13Jun 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price37.2Jun 20, 2025
Change
00%
Bid35.5
Ask37.15
volume0
Intrest1
Strike
95
95
Last Price0.32Jun 10, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest0
Last Price33.67Jun 04, 2025
Change
00%
Bid30.55
Ask32.35
volume0
Intrest2
Strike
100
100
Last Price0.06Jun 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price22.24May 23, 2025
Change
00%
Bid25.9
Ask27.2
volume0
Intrest2
Strike
105
105
Last Price0.11Jun 20, 2025
Change
00%
Bid0.01
Ask0.27
volume0
Intrest119
Last Price28.32Jun 13, 2025
Change
00%
Bid21.85
Ask24.15
volume0
Intrest3
Strike
108
108
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid22.6
Ask23.1
volume0
Intrest0
Strike
109
109
Last Price0.25Jun 10, 2025
Change
00%
Bid-
Ask1.16
volume0
Intrest5
Last Price22.2Jun 20, 2025
Change
00%
Bid21.6
Ask22.2
volume0
Intrest3
Strike
110
110
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest39
Last Price17.46May 30, 2025
Change
00%
Bid20.55
Ask21.15
volume0
Intrest2
Strike
111
111
Last Price0.28Jun 10, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest3
Last Price22.9Jun 17, 2025
Change
00%
Bid19.6
Ask20.2
volume0
Intrest6
Strike
112
112
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest18
Last Price25.5Jun 12, 2025
Change
00%
Bid18.5
Ask19.25
volume0
Intrest1
Strike
113
113
Last Price0.22Jun 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest9
Last Price23.1Jun 16, 2025
Change
00%
Bid17.7
Ask18.25
volume0
Intrest3
Strike
114
114
Last Price0.14Jun 06, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest16
Last Price21.52Jun 13, 2025
Change
00%
Bid16.65
Ask17.25
volume0
Intrest6
Strike
115
115
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest113
Last Price21.25Jun 16, 2025
Change
00%
Bid15.65
Ask16.25
volume0
Intrest8
Strike
116
116
Last Price0.22Jun 20, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest4
Last Price17.65Jun 17, 2025
Change
00%
Bid14.65
Ask15.25
volume0
Intrest4
Strike
117
117
Last Price0.11Jun 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest200
Last Price21Jun 12, 2025
Change
00%
Bid13.55
Ask14.3
volume0
Intrest2
Strike
118
118
Last Price0.25Jun 06, 2025
Change
00%
Bid-
Ask1.54
volume0
Intrest7
Last Price10.25May 09, 2025
Change
00%
Bid12.7
Ask13.3
volume0
Intrest1
Strike
119
119
Last Price0.11Jun 20, 2025
Change
00%
Bid0.02
Ask0.31
volume0
Intrest47
Last Price11.93Jun 20, 2025
Change
00%
Bid11.65
Ask12.35
volume0
Intrest13
Strike
120
120
Last Price0.19Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest214
Last Price13.15Jun 18, 2025
Change
00%
Bid10.75
Ask11.4
volume0
Intrest20
Strike
121
121
Last Price0.57Jun 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Last Price-
Change
-
Bid9.8
Ask10.45
volume0
Intrest0
Strike
122
122
Last Price0.22Jun 20, 2025
Change
00%
Bid0.17
Ask0.24
volume0
Intrest65
Last Price9.35Jun 20, 2025
Change
00%
Bid8.9
Ask9.5
volume0
Intrest1
Strike
123
123
Last Price0.28Jun 20, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest17
Last Price8.73Jun 20, 2025
Change
00%
Bid7.75
Ask8.3
volume0
Intrest5
Strike
124
124
Last Price0.3Jun 20, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest35
Last Price7.3Jun 20, 2025
Change
00%
Bid6.9
Ask7.35
volume0
Intrest17
Strike
125
125
Last Price0.4Jun 20, 2025
Change
00%
Bid0.32
Ask0.54
volume0
Intrest2707
Last Price6.97Jun 20, 2025
Change
00%
Bid6.2
Ask6.5
volume0
Intrest19
Strike
126
126
Last Price0.54Jun 20, 2025
Change
00%
Bid0.52
Ask0.6
volume0
Intrest78
Last Price6.05Jun 20, 2025
Change
00%
Bid5.4
Ask5.7
volume0
Intrest17
Strike
127
127
Last Price0.65Jun 20, 2025
Change
00%
Bid0.69
Ask0.76
volume0
Intrest140
Last Price5.57Jun 20, 2025
Change
00%
Bid4.65
Ask5.55
volume0
Intrest9
Strike
128
128
Last Price0.94Jun 20, 2025
Change
00%
Bid0.89
Ask0.97
volume0
Intrest770
Last Price3.9Jun 20, 2025
Change
00%
Bid3.9
Ask4.1
volume0
Intrest27
Strike
129
129
Last Price1.21Jun 20, 2025
Change
00%
Bid1.15
Ask1.24
volume0
Intrest897
Last Price3.26Jun 20, 2025
Change
00%
Bid3.3
Ask3.4
volume0
Intrest629
Strike
130
130
Last Price1.38Jun 20, 2025
Change
00%
Bid1.46
Ask1.56
volume0
Intrest87
Last Price2.7Jun 20, 2025
Change
00%
Bid2.56
Ask2.76
volume0
Intrest63
Strike
131
131
Last Price1.75Jun 20, 2025
Change
00%
Bid1.76
Ask1.97
volume0
Intrest79
Last Price2.32Jun 20, 2025
Change
00%
Bid2.09
Ask2.39
volume0
Intrest88
Strike
132
132
Last Price2.18Jun 20, 2025
Change
00%
Bid2.25
Ask2.48
volume0
Intrest101
Last Price1.72Jun 20, 2025
Change
00%
Bid1.54
Ask1.89
volume0
Intrest58
Strike
133
133
Last Price2.69Jun 20, 2025
Change
00%
Bid2.77
Ask2.95
volume0
Intrest86
Last Price1.23Jun 20, 2025
Change
00%
Bid1.2
Ask1.52
volume0
Intrest37
Strike
134
134
Last Price3.45Jun 20, 2025
Change
00%
Bid3.35
Ask3.65
volume0
Intrest78
Last Price0.9Jun 20, 2025
Change
00%
Bid0.9
Ask1.19
volume0
Intrest114
Strike
135
135
Last Price3.67Jun 20, 2025
Change
00%
Bid4.05
Ask4.3
volume0
Intrest76
Last Price0.83Jun 20, 2025
Change
00%
Bid0.62
Ask0.79
volume0
Intrest97
Strike
136
136
Last Price4.56Jun 20, 2025
Change
00%
Bid4.6
Ask5.1
volume0
Intrest26
Last Price0.54Jun 20, 2025
Change
00%
Bid0.47
Ask0.61
volume0
Intrest1404
Strike
137
137
Last Price5.8Jun 20, 2025
Change
00%
Bid5.55
Ask5.95
volume0
Intrest59
Last Price0.42Jun 20, 2025
Change
00%
Bid0.34
Ask0.47
volume0
Intrest1583
Strike
138
138
Last Price6.3Jun 20, 2025
Change
00%
Bid6.45
Ask6.75
volume0
Intrest222
Last Price0.32Jun 20, 2025
Change
00%
Bid0.24
Ask0.3
volume0
Intrest128
Strike
139
139
Last Price6.42Jun 18, 2025
Change
00%
Bid7.15
Ask7.75
volume0
Intrest40
Last Price0.22Jun 20, 2025
Change
00%
Bid0.18
Ask0.28
volume0
Intrest169
Strike
140
140
Last Price8.5Jun 20, 2025
Change
00%
Bid8.05
Ask8.65
volume0
Intrest50
Last Price0.12Jun 20, 2025
Change
00%
Bid0.09
Ask0.54
volume0
Intrest1318
Strike
141
141
Last Price8.2Jun 18, 2025
Change
00%
Bid9.1
Ask9.6
volume0
Intrest47
Last Price0.1Jun 20, 2025
Change
00%
Bid0.08
Ask0.3
volume0
Intrest1356
Strike
142
142
Last Price9.7Jun 20, 2025
Change
00%
Bid10
Ask10.6
volume0
Intrest12
Last Price0.13Jun 20, 2025
Change
00%
Bid-
Ask2.19
volume0
Intrest143
Strike
143
143
Last Price6.78Jun 16, 2025
Change
00%
Bid11
Ask11.5
volume0
Intrest16
Last Price0.09Jun 20, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest60
Strike
144
144
Last Price9.37Jun 17, 2025
Change
00%
Bid11.95
Ask12.55
volume0
Intrest14
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest198
Strike
145
145
Last Price12.65Jun 20, 2025
Change
00%
Bid12.95
Ask13.65
volume0
Intrest19
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest38
Strike
146
146
Last Price8.85Jun 16, 2025
Change
00%
Bid13.9
Ask14.55
volume0
Intrest0
Last Price0.3Jun 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest31
Strike
147
147
Last Price10.2Jun 16, 2025
Change
00%
Bid14.9
Ask17.25
volume0
Intrest1
Last Price0.17Jun 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest78
Strike
148
148
Last Price-
Change
-
Bid15.95
Ask16.55
volume0
Intrest0
Last Price0.13Jun 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
149
149
Last Price13Jun 13, 2025
Change
00%
Bid17.05
Ask17.55
volume0
Intrest2
Last Price0.5Jun 20, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest239
Strike
150
150
Last Price15.2Jun 17, 2025
Change
00%
Bid17.95
Ask18.55
volume0
Intrest0
Last Price0.21Jun 11, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest18
Strike
152.5
152.5
Last Price18Jun 17, 2025
Change
00%
Bid20.45
Ask21
volume0
Intrest0
Last Price0.74Jun 20, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest60
Strike
155
155
Last Price-
Change
-
Bid23
Ask23.55
volume0
Intrest0
Last Price0.1Jun 12, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest25
Strike
157.5
157.5
Last Price-
Change
-
Bid25.45
Ask27.65
volume0
Intrest0
Last Price0.23Jun 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest27
Strike
160
160
Last Price28.25Jun 18, 2025
Change
00%
Bid27.95
Ask29.35
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price33.27Jun 18, 2025
Change
00%
Bid33
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid37.95
Ask38.65
volume0
Intrest0
Last Price0.06Jun 06, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid42.95
Ask44.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid47.9
Ask48.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid53.05
Ask54.3
volume0
Intrest0