Comments
Loading...
Airbnb (NASDAQ:ABNB) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Airbnb à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid69.05
Ask71.3
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid64.05
Ask66.05
volume0
Intrest0
Strike
75
75
Last Price0.05Oct 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid59.15
Ask61.4
volume0
Intrest0
Strike
80
80
Last Price0.25Nov 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid54.05
Ask56.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask51.25
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price38.52Nov 21, 2024
Change
00%
Bid43.85
Ask46.3
volume0
Intrest0
Strike
95
95
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price45.15Nov 07, 2024
Change
00%
Bid39
Ask41.2
volume0
Intrest1
Strike
100
100
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest206
Last Price-
Change
-
Bid33.85
Ask36.2
volume0
Intrest0
Strike
105
105
Last Price0.45Nov 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest94
Last Price-
Change
-
Bid28.9
Ask31.8
volume0
Intrest0
Strike
110
110
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest64
Last Price20.95Nov 21, 2024
Change
00%
Bid26.75
Ask29.65
volume0
Intrest1
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price21.2Nov 20, 2024
Change
00%
Bid25.8
Ask28.45
volume0
Intrest3
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price18.95Nov 21, 2024
Change
00%
Bid25.2
Ask27.35
volume0
Intrest4
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price17.62Nov 18, 2024
Change
00%
Bid24.5
Ask26.2
volume0
Intrest4
Strike
115
115
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest341
Last Price17.62Nov 22, 2024
Change
00%
Bid23.85
Ask24.55
volume0
Intrest5
Strike
116
116
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest5
Last Price15.7Nov 18, 2024
Change
00%
Bid22.6
Ask23.55
volume0
Intrest2
Strike
117
117
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price-
Change
-
Bid21.35
Ask22.55
volume0
Intrest0
Strike
118
118
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price-
Change
-
Bid20.6
Ask21.6
volume0
Intrest0
Strike
119
119
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest4
Last Price16.98Nov 22, 2024
Change
00%
Bid19.5
Ask21.2
volume0
Intrest15
Strike
120
120
Last Price0.1Nov 25, 2024
Change
0.0225%
Bid-
Ask0.07
volume2
Intrest45
Last Price10.83Nov 19, 2024
Change
00%
Bid18.8
Ask19.55
volume0
Intrest4
Strike
121
121
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest37
Last Price11.6Nov 21, 2024
Change
00%
Bid17.5
Ask18.55
volume0
Intrest10
Strike
122
122
Last Price0.03Nov 22, 2024
Change
00%
Bid0.01
Ask0.4
volume0
Intrest132
Last Price11.17Nov 22, 2024
Change
00%
Bid16.85
Ask17.55
volume0
Intrest3
Strike
123
123
Last Price0.06Nov 22, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest42
Last Price9.91Nov 21, 2024
Change
00%
Bid15.4
Ask17.5
volume0
Intrest4
Strike
124
124
Last Price0.09Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price9.21Nov 21, 2024
Change
00%
Bid14.6
Ask15.6
volume0
Intrest25
Strike
125
125
Last Price0.05Nov 22, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest271
Last Price11.3Nov 22, 2024
Change
00%
Bid13.85
Ask15.25
volume0
Intrest9
Strike
126
126
Last Price0.01Nov 25, 2024
Change
0.0583.33%
Bid0.01
Ask0.15
volume3
Intrest69
Last Price7.5Nov 20, 2024
Change
00%
Bid12.65
Ask14.4
volume0
Intrest42
Strike
127
127
Last Price0.06Nov 25, 2024
Change
0.0114.29%
Bid0.01
Ask0.04
volume104
Intrest115
Last Price9.9Nov 22, 2024
Change
00%
Bid11.9
Ask12.95
volume0
Intrest4
Strike
128
128
Last Price0.16Nov 25, 2024
Change
0.0777.78%
Bid0.01
Ask0.09
volume2
Intrest148
Last Price12Nov 25, 2024
Change
5.0572.66%
Bid10.3
Ask11.6
volume3
Intrest60
Strike
129
129
Last Price0.03Nov 25, 2024
Change
0.0975%
Bid0.02
Ask0.47
volume1
Intrest516
Last Price7.37Nov 22, 2024
Change
00%
Bid9.6
Ask11.3
volume0
Intrest129
Strike
130
130
Last Price0.13Nov 22, 2024
Change
00%
Bid0.03
Ask0.25
volume0
Intrest415
Last Price6.38Nov 22, 2024
Change
00%
Bid8.5
Ask9.6
volume0
Intrest25
Strike
131
131
Last Price0.07Nov 25, 2024
Change
0.1365%
Bid0.03
Ask0.1
volume2
Intrest301
Last Price5.6Nov 22, 2024
Change
00%
Bid7.6
Ask9.3
volume0
Intrest44
Strike
132
132
Last Price0.25Nov 22, 2024
Change
00%
Bid0.06
Ask0.17
volume0
Intrest146
Last Price4.7Nov 22, 2024
Change
00%
Bid6.8
Ask8.35
volume0
Intrest92
Strike
133
133
Last Price0.1Nov 25, 2024
Change
0.480%
Bid0.1
Ask0.14
volume35
Intrest2094
Last Price6.75Nov 25, 2024
Change
2.8573.08%
Bid6.05
Ask6.6
volume1
Intrest215
Strike
134
134
Last Price0.15Nov 25, 2024
Change
0.4876.19%
Bid0.14
Ask0.2
volume24
Intrest141
Last Price6Nov 25, 2024
Change
2.8590.48%
Bid5.15
Ask6.15
volume12
Intrest248
Strike
135
135
Last Price0.21Nov 25, 2024
Change
0.6375%
Bid0.12
Ask0.39
volume19
Intrest161
Last Price4.78Nov 25, 2024
Change
2.3294.31%
Bid4.4
Ask5.2
volume8
Intrest237
Strike
136
136
Last Price0.48Nov 25, 2024
Change
0.8563.91%
Bid0.34
Ask0.42
volume17
Intrest258
Last Price3.77Nov 25, 2024
Change
1.94106.01%
Bid3.35
Ask4
volume20
Intrest309
Strike
137
137
Last Price0.7Nov 25, 2024
Change
1.1361.75%
Bid0.32
Ask0.66
volume12
Intrest92
Last Price3.4Nov 25, 2024
Change
1.85119.35%
Bid2.78
Ask3.2
volume7
Intrest215
Strike
138
138
Last Price0.69Nov 25, 2024
Change
1.4167.14%
Bid0.73
Ask0.94
volume6
Intrest115
Last Price2.71Nov 25, 2024
Change
1.54131.62%
Bid2.23
Ask2.5
volume11
Intrest195
Strike
139
139
Last Price1.2Nov 25, 2024
Change
1.1348.5%
Bid0.88
Ask1.32
volume51
Intrest61
Last Price1.91Nov 25, 2024
Change
1.06124.71%
Bid1.7
Ask2.05
volume92
Intrest1132
Strike
140
140
Last Price1.33Nov 25, 2024
Change
2.4765%
Bid1.47
Ask1.76
volume4
Intrest649
Last Price1.32Nov 25, 2024
Change
0.72120%
Bid1.23
Ask1.54
volume109
Intrest121
Strike
141
141
Last Price3.7Nov 22, 2024
Change
00%
Bid1.88
Ask2.51
volume0
Intrest16
Last Price0.88Nov 25, 2024
Change
0.51137.84%
Bid0.88
Ask1.09
volume33
Intrest556
Strike
142
142
Last Price4.05Nov 22, 2024
Change
00%
Bid2.36
Ask3.1
volume0
Intrest16
Last Price0.77Nov 25, 2024
Change
0.52208%
Bid0.56
Ask0.77
volume39
Intrest1696
Strike
143
143
Last Price9.15Nov 21, 2024
Change
00%
Bid2.87
Ask3.8
volume0
Intrest1
Last Price0.6Nov 25, 2024
Change
0.39185.71%
Bid0.42
Ask0.54
volume19
Intrest90
Strike
144
144
Last Price4.05Nov 25, 2024
Change
0.8517.35%
Bid3.6
Ask4.55
volume1
Intrest5
Last Price0.42Nov 25, 2024
Change
0.28200%
Bid0.29
Ask0.49
volume22
Intrest1151
Strike
145
145
Last Price5.71Nov 22, 2024
Change
00%
Bid4.3
Ask5.8
volume0
Intrest1
Last Price0.33Nov 25, 2024
Change
0.21175%
Bid0.19
Ask0.24
volume2
Intrest192
Strike
146
146
Last Price8.6Nov 22, 2024
Change
00%
Bid5.1
Ask6.6
volume0
Intrest3
Last Price0.21Nov 25, 2024
Change
0.11110%
Bid0.12
Ask0.3
volume3
Intrest1058
Strike
147
147
Last Price13.5Nov 12, 2024
Change
00%
Bid6.15
Ask7.5
volume0
Intrest0
Last Price0.13Nov 25, 2024
Change
0.07116.67%
Bid0.08
Ask0.13
volume6
Intrest1626
Strike
148
148
Last Price10.55Nov 22, 2024
Change
00%
Bid7.6
Ask8.75
volume0
Intrest2
Last Price0.06Nov 22, 2024
Change
00%
Bid0.03
Ask0.17
volume0
Intrest24
Strike
149
149
Last Price14.6Nov 20, 2024
Change
00%
Bid8.65
Ask9.65
volume0
Intrest1
Last Price0.09Nov 25, 2024
Change
0.05125%
Bid0.05
Ask0.1
volume1
Intrest386
Strike
150
150
Last Price17.02Nov 15, 2024
Change
00%
Bid8.95
Ask10.75
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest17
Strike
152.5
152.5
Last Price10.45Nov 07, 2024
Change
00%
Bid12.05
Ask12.85
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest97
Strike
155
155
Last Price16.87Nov 06, 2024
Change
00%
Bid14.5
Ask15.7
volume0
Intrest0
Last Price0.37Nov 25, 2024
Change
0.341133.33%
Bid-
Ask0.34
volume1
Intrest10
Strike
157.5
157.5
Last Price-
Change
-
Bid17.1
Ask18
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest298
Strike
160
160
Last Price-
Change
-
Bid19.6
Ask20.65
volume0
Intrest0
Last Price0.2Nov 08, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest2
Strike
162.5
162.5
Last Price-
Change
-
Bid21.25
Ask22.75
volume0
Intrest0
Last Price0.17Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest111
Strike
165
165
Last Price-
Change
-
Bid24.55
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid26.3
Ask28.8
volume0
Intrest0
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest43
Strike
170
170
Last Price-
Change
-
Bid28.95
Ask31.3
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
175
175
Last Price-
Change
-
Bid33.3
Ask36.2
volume0
Intrest0
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Strike
180
180
Last Price-
Change
-
Bid38.4
Ask41.4
volume0
Intrest0
Last Price0.72Nov 07, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid43.35
Ask46.4
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid48.7
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid53.65
Ask56.4
volume0
Intrest0