$161.42
20.3814.45%
In chiusura: -
$161.01
-0.41-0.25%
After hour: Feb 14, 7:59 PM EDT
Comments
Loading...
Airbnb (NASDAQ:ABNB) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Airbnb a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid90.6
Ask92.85
volume0
Intrest0
Strike
70
70
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume20
Intrest6
Last Price-
Change
-
Bid85.8
Ask87.85
volume0
Intrest0
Strike
75
75
Last Price0.14Jan 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price81.89Feb 14, 2025
Change
-
Bid80.85
Ask83
volume11
Intrest0
Strike
80
80
Last Price0.16Nov 18, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price49.69Jan 17, 2025
Change
00%
Bid74.8
Ask78.25
volume0
Intrest20
Strike
85
85
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest56
Last Price44.36Feb 10, 2025
Change
00%
Bid70.6
Ask73
volume0
Intrest1
Strike
90
90
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest29
Last Price45.7Feb 12, 2025
Change
00%
Bid65.75
Ask67.95
volume0
Intrest2
Strike
95
95
Last Price0.01Feb 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest215
Last Price28.63Feb 03, 2025
Change
00%
Bid60.85
Ask61.85
volume0
Intrest7
Strike
100
100
Last Price0.01Feb 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume136
Intrest1300
Last Price54.3Feb 14, 2025
Change
17.848.77%
Bid55.95
Ask57.8
volume3
Intrest9
Strike
105
105
Last Price0.01Feb 14, 2025
Change
0.0888.89%
Bid-
Ask0.43
volume144
Intrest689
Last Price31.05Feb 12, 2025
Change
00%
Bid51
Ask52.4
volume0
Intrest69
Strike
110
110
Last Price0.01Feb 14, 2025
Change
0.1593.75%
Bid-
Ask0.35
volume99
Intrest978
Last Price-
Change
-
Bid49.75
Ask52.55
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask50.5
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid47.8
Ask50.4
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask48.95
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price45.24Feb 14, 2025
Change
21.4990.48%
Bid46
Ask48.3
volume6
Intrest48
Strike
115
115
Last Price0.03Feb 14, 2025
Change
0.3291.43%
Bid-
Ask0.02
volume313
Intrest1249
Last Price-
Change
-
Bid44.75
Ask46.6
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43.85
Ask45.35
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask44.7
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid41.55
Ask43.95
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price41.76Feb 14, 2025
Change
20.7698.86%
Bid41.05
Ask42.2
volume11
Intrest107
Strike
120
120
Last Price0.01Feb 14, 2025
Change
0.7398.65%
Bid-
Ask0.01
volume511
Intrest2092
Last Price-
Change
-
Bid39.75
Ask41.8
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price18.3Feb 12, 2025
Change
00%
Bid39.05
Ask41.25
volume0
Intrest81
Strike
122
122
Last Price0.02Feb 14, 2025
Change
0.8897.78%
Bid-
Ask0.02
volume41
Intrest264
Last Price18.1Feb 13, 2025
Change
00%
Bid38.05
Ask39.75
volume0
Intrest54
Strike
123
123
Last Price0.02Feb 14, 2025
Change
1.0998.2%
Bid-
Ask0.01
volume31
Intrest608
Last Price38.49Feb 14, 2025
Change
19.79105.83%
Bid37.2
Ask38.5
volume1
Intrest50
Strike
124
124
Last Price0.06Feb 14, 2025
Change
1.0494.55%
Bid-
Ask0.06
volume23
Intrest209
Last Price36.84Feb 14, 2025
Change
18.99106.39%
Bid36
Ask37.45
volume79
Intrest201
Strike
125
125
Last Price0.2Feb 14, 2025
Change
1.184.62%
Bid0.01
Ask0.19
volume327
Intrest1075
Last Price33.22Feb 14, 2025
Change
17.72114.32%
Bid35.05
Ask36.85
volume1
Intrest12
Strike
126
126
Last Price0.02Feb 14, 2025
Change
1.4898.67%
Bid-
Ask0.03
volume807
Intrest838
Last Price36.78Feb 14, 2025
Change
21.78145.2%
Bid33.95
Ask35.85
volume3
Intrest11
Strike
127
127
Last Price0.01Feb 14, 2025
Change
1.5499.35%
Bid-
Ask0.2
volume200
Intrest225
Last Price32.85Feb 14, 2025
Change
19.4144.24%
Bid31.4
Ask35.25
volume14
Intrest90
Strike
128
128
Last Price0.01Feb 14, 2025
Change
1.8699.47%
Bid-
Ask0.04
volume46
Intrest164
Last Price32.97Feb 14, 2025
Change
20.57165.89%
Bid30.4
Ask34.25
volume1
Intrest320
Strike
129
129
Last Price0.02Feb 14, 2025
Change
2.1399.07%
Bid0.01
Ask0.05
volume24
Intrest1543
Last Price31.62Feb 14, 2025
Change
17.62125.86%
Bid30.25
Ask31.9
volume100
Intrest1843
Strike
130
130
Last Price0.02Feb 14, 2025
Change
2.3399.15%
Bid0.01
Ask0.1
volume218
Intrest2686
Last Price29.54Feb 14, 2025
Change
16.3123.11%
Bid29.2
Ask32.25
volume30
Intrest5055
Strike
131
131
Last Price0.02Feb 14, 2025
Change
2.4199.18%
Bid-
Ask0.06
volume32
Intrest170
Last Price30Feb 14, 2025
Change
18.7165.49%
Bid29.1
Ask30.8
volume5
Intrest173
Strike
132
132
Last Price0.02Feb 14, 2025
Change
2.6999.26%
Bid-
Ask0.05
volume43
Intrest238
Last Price11.78Feb 13, 2025
Change
00%
Bid28.05
Ask29.35
volume0
Intrest138
Strike
133
133
Last Price0.05Feb 14, 2025
Change
3.0898.4%
Bid-
Ask0.05
volume21
Intrest303
Last Price28Feb 14, 2025
Change
18.7201.08%
Bid27.1
Ask28.85
volume16
Intrest326
Strike
134
134
Last Price0.01Feb 14, 2025
Change
3.4999.71%
Bid-
Ask0.02
volume132
Intrest428
Last Price25.88Feb 14, 2025
Change
15.35145.77%
Bid26.2
Ask27.7
volume177
Intrest901
Strike
135
135
Last Price0.02Feb 14, 2025
Change
3.8699.48%
Bid-
Ask0.05
volume146
Intrest1502
Last Price26.25Feb 14, 2025
Change
16.95182.26%
Bid24.25
Ask27
volume51
Intrest1175
Strike
136
136
Last Price0.02Feb 14, 2025
Change
4.1899.52%
Bid-
Ask0.72
volume23
Intrest374
Last Price24.55Feb 14, 2025
Change
15.15161.17%
Bid24.25
Ask25.85
volume97
Intrest1853
Strike
137
137
Last Price0.01Feb 14, 2025
Change
4.8299.79%
Bid-
Ask0.36
volume34
Intrest1737
Last Price23.63Feb 14, 2025
Change
14.9170.68%
Bid23.3
Ask25.25
volume80
Intrest163
Strike
138
138
Last Price0.03Feb 14, 2025
Change
4.9599.4%
Bid0.01
Ask0.04
volume45
Intrest389
Last Price22.6Feb 14, 2025
Change
14.48178.33%
Bid21.65
Ask23.9
volume50
Intrest91
Strike
139
139
Last Price0.03Feb 14, 2025
Change
5.8299.49%
Bid-
Ask0.04
volume227
Intrest269
Last Price21.6Feb 14, 2025
Change
14.62209.46%
Bid20.6
Ask21.9
volume710
Intrest6833
Strike
140
140
Last Price0.03Feb 14, 2025
Change
6.1299.51%
Bid-
Ask0.05
volume370
Intrest1609
Last Price19.91Feb 14, 2025
Change
13.16194.96%
Bid19.5
Ask21.45
volume208
Intrest393
Strike
141
141
Last Price0.03Feb 14, 2025
Change
7.6199.61%
Bid-
Ask0.24
volume49
Intrest138
Last Price19.15Feb 14, 2025
Change
12.65194.62%
Bid18.65
Ask20.5
volume1331
Intrest1337
Strike
142
142
Last Price0.05Feb 14, 2025
Change
7.4199.33%
Bid-
Ask0.05
volume83
Intrest140
Last Price18.41Feb 14, 2025
Change
12.45208.89%
Bid17.45
Ask19.25
volume194
Intrest1212
Strike
143
143
Last Price0.04Feb 14, 2025
Change
7.5599.47%
Bid0.01
Ask0.05
volume13
Intrest32
Last Price18.8Feb 14, 2025
Change
13.25238.74%
Bid15.5
Ask18.25
volume210
Intrest330
Strike
144
144
Last Price0.05Feb 14, 2025
Change
8.2199.39%
Bid-
Ask0.07
volume109
Intrest16
Last Price16.42Feb 14, 2025
Change
11.27218.83%
Bid16.25
Ask17.1
volume1030
Intrest2492
Strike
145
145
Last Price0.04Feb 14, 2025
Change
8.899.55%
Bid0.02
Ask0.06
volume196
Intrest385
Last Price16Feb 14, 2025
Change
11.25236.84%
Bid15.2
Ask16.25
volume237
Intrest375
Strike
146
146
Last Price0.06Feb 14, 2025
Change
9.1799.35%
Bid-
Ask0.14
volume46
Intrest30
Last Price14.45Feb 14, 2025
Change
10224.72%
Bid14.4
Ask15.9
volume200
Intrest185
Strike
147
147
Last Price0.09Feb 14, 2025
Change
9.4599.06%
Bid-
Ask0.12
volume26
Intrest2
Last Price13.57Feb 14, 2025
Change
9.41226.2%
Bid13.35
Ask15.55
volume178
Intrest264
Strike
148
148
Last Price0.09Feb 14, 2025
Change
10.5299.15%
Bid0.04
Ask0.32
volume207
Intrest26
Last Price12.34Feb 14, 2025
Change
8.59229.07%
Bid12.4
Ask13.4
volume77
Intrest37
Strike
149
149
Last Price0.13Feb 14, 2025
Change
11.7198.9%
Bid0.05
Ask0.14
volume341
Intrest1
Last Price11.8Feb 14, 2025
Change
8.45252.24%
Bid11.45
Ask11.85
volume2105
Intrest3659
Strike
150
150
Last Price0.13Feb 14, 2025
Change
11.4798.88%
Bid0.06
Ask0.2
volume1277
Intrest106
Last Price9.35Feb 14, 2025
Change
6.82269.57%
Bid8.2
Ask10.4
volume322
Intrest370
Strike
152.5
152.5
Last Price0.25Feb 14, 2025
Change
13.4798.18%
Bid0.25
Ask0.38
volume621
Intrest5
Last Price7Feb 14, 2025
Change
4.85225.58%
Bid6.45
Ask7.6
volume1314
Intrest1702
Strike
155
155
Last Price0.5Feb 14, 2025
Change
14.696.69%
Bid0.44
Ask0.7
volume6495
Intrest25
Last Price5.1Feb 14, 2025
Change
3.46210.98%
Bid5.05
Ask5.75
volume686
Intrest949
Strike
157.5
157.5
Last Price1Feb 14, 2025
Change
23.5595.93%
Bid0.91
Ask1.15
volume3078
Intrest1
Last Price3.55Feb 14, 2025
Change
2.3184%
Bid3.2
Ask3.7
volume4192
Intrest1977
Strike
160
160
Last Price1.86Feb 14, 2025
Change
17.7290.5%
Bid1.66
Ask2
volume5675
Intrest25
Last Price2.2Feb 14, 2025
Change
-
Bid1.87
Ask2.27
volume1619
Intrest0
Strike
162.5
162.5
Last Price2.95Feb 14, 2025
Change
-
Bid2.84
Ask3.45
volume1753
Intrest0
Last Price1.28Feb 14, 2025
Change
0.5677.78%
Bid1.15
Ask1.37
volume7701
Intrest591
Strike
165
165
Last Price4.6Feb 14, 2025
Change
27.985.85%
Bid3.1
Ask5.65
volume264
Intrest3
Last Price0.63Feb 14, 2025
Change
-
Bid0.5
Ask0.79
volume1657
Intrest0
Strike
167.5
167.5
Last Price5.99Feb 14, 2025
Change
-
Bid5.7
Ask7.7
volume8
Intrest0
Last Price0.35Feb 14, 2025
Change
0.0716.67%
Bid0.33
Ask0.4
volume10665
Intrest751
Strike
170
170
Last Price9.1Feb 14, 2025
Change
28.475.73%
Bid8.25
Ask9.05
volume124
Intrest0
Last Price0.13Feb 14, 2025
Change
0.1350%
Bid0.1
Ask0.14
volume2413
Intrest296
Strike
175
175
Last Price12.75Feb 14, 2025
Change
-
Bid12.3
Ask14.8
volume2
Intrest0
Last Price0.07Feb 14, 2025
Change
0.0750%
Bid0.04
Ask0.09
volume238
Intrest289
Strike
180
180
Last Price19Feb 14, 2025
Change
28.8560.29%
Bid17.7
Ask18.8
volume57
Intrest0
Last Price0.03Feb 14, 2025
Change
0.0666.67%
Bid0.01
Ask0.03
volume1019
Intrest982
Strike
185
185
Last Price-
Change
-
Bid22.65
Ask23.9
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.11
volume10
Intrest53
Strike
190
190
Last Price59.8Feb 03, 2025
Change
00%
Bid27.35
Ask29.25
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.3294.12%
Bid-
Ask0.23
volume2
Intrest20
Strike
195
195
Last Price-
Change
-
Bid32.3
Ask34.3
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
200
200
Last Price59.37Feb 13, 2025
Change
00%
Bid37.8
Ask39.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid42.3
Ask44.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid47.15
Ask49.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid52.3
Ask54.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid55.85
Ask59.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid62.55
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid67.6
Ask69.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid72.5
Ask74.25
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
-
Bid-
Ask0.25
volume2
Intrest0
Strike
240
240
Last Price-
Change
-
Bid77.4
Ask79.2
volume0
Intrest0