Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 110.00 | 47.80 | 46.35 | 47.55 | 0.00 | - | 2 | 41 | 77.98% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 35.75 | 37.85 | 0.00 | - | 1 | 1 | 58.98% |
| ABNB240531C00145000 | 2024-05-01 11:57AM EDT | 145.00 | 16.11 | 15.40 | 15.95 | +0.45 | +2.87% | 1 | 4 | 51.58% |
| ABNB240531C00150000 | 2024-04-30 2:19PM EDT | 150.00 | 14.30 | 11.80 | 12.55 | 0.00 | - | 22 | 48 | 51.42% |
| ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 155.00 | 14.94 | 8.95 | 9.65 | 0.00 | - | 6 | 22 | 50.12% |
| ABNB240531C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 7.23 | 6.75 | 7.20 | -1.62 | -18.31% | 7 | 31 | 48.95% |
| ABNB240531C00165000 | 2024-05-01 9:53AM EDT | 165.00 | 5.70 | 4.10 | 5.35 | -0.50 | -8.06% | 1 | 23 | 48.77% |
| ABNB240531C00170000 | 2024-05-01 2:51PM EDT | 170.00 | 4.75 | 3.60 | 3.80 | +0.07 | +1.50% | 2 | 311 | 48.02% |
| ABNB240531C00175000 | 2024-05-01 3:43PM EDT | 175.00 | 2.80 | 2.51 | 2.70 | -0.55 | -16.42% | 30 | 296 | 47.95% |
| ABNB240531C00180000 | 2024-05-01 12:29PM EDT | 180.00 | 2.00 | 1.71 | 1.92 | -0.36 | -15.25% | 11 | 67 | 48.22% |
| ABNB240531C00185000 | 2024-05-01 3:35PM EDT | 185.00 | 1.38 | 1.16 | 1.32 | -0.28 | -16.87% | 21 | 35 | 48.19% |
| ABNB240531C00190000 | 2024-05-01 1:46PM EDT | 190.00 | 1.02 | 0.78 | 0.91 | -0.08 | -7.27% | 2 | 8 | 48.44% |
| ABNB240531C00195000 | 2024-04-26 12:54PM EDT | 195.00 | 0.53 | 0.39 | 0.62 | -0.74 | -58.27% | 127 | 14 | 48.63% |
| ABNB240531C00200000 | 2024-04-29 11:47AM EDT | 200.00 | 0.56 | 0.24 | 0.43 | -0.01 | -1.75% | 1 | 13 | 49.12% |
| ABNB240531C00205000 | 2024-04-30 1:58PM EDT | 205.00 | 0.44 | 0.14 | 0.47 | 0.00 | - | 1 | 20 | 53.81% |
| ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 0.42 | 0.07 | 0.37 | 0.00 | - | 1 | 1 | 50.59% |
| ABNB240531C00215000 | 2024-04-24 9:48AM EDT | 215.00 | 0.50 | 0.04 | 0.31 | 0.00 | - | 1 | 2 | 52.05% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.26 | 0.06 | 0.32 | 0.00 | - | - | 1 | 59.86% |
| ABNB240531P00115000 | 2024-05-01 9:30AM EDT | 115.00 | 0.40 | 0.11 | 0.40 | -0.05 | -11.11% | 10 | 11 | 55.91% |
| ABNB240531P00120000 | 2024-04-29 12:09PM EDT | 120.00 | 0.33 | 0.20 | 0.54 | 0.00 | - | 2 | 6 | 52.69% |
| ABNB240531P00125000 | 2024-04-25 1:41PM EDT | 125.00 | 0.54 | 0.66 | 0.79 | 0.00 | - | 24 | 48 | 53.08% |
| ABNB240531P00130000 | 2024-05-01 12:42PM EDT | 130.00 | 1.00 | 1.02 | 1.14 | +0.30 | +42.86% | 1 | 32 | 50.66% |
| ABNB240531P00135000 | 2024-05-01 12:42PM EDT | 135.00 | 1.53 | 1.63 | 1.84 | +0.23 | +17.69% | 6 | 17 | 50.76% |
| ABNB240531P00140000 | 2024-05-01 2:17PM EDT | 140.00 | 2.39 | 2.50 | 2.83 | +0.77 | +47.53% | 2 | 28 | 50.05% |
| ABNB240531P00145000 | 2024-05-01 10:40AM EDT | 145.00 | 3.75 | 3.70 | 3.90 | +0.95 | +33.93% | 2 | 33 | 47.56% |
| ABNB240531P00150000 | 2024-05-01 3:27PM EDT | 150.00 | 4.20 | 5.20 | 5.85 | -0.30 | -6.67% | 5 | 202 | 48.25% |
| ABNB240531P00155000 | 2024-05-01 9:40AM EDT | 155.00 | 7.27 | 7.45 | 8.70 | +1.82 | +33.39% | 11 | 52 | 51.29% |
| ABNB240531P00160000 | 2024-05-01 1:22PM EDT | 160.00 | 9.60 | 10.05 | 10.65 | +1.47 | +18.08% | 19 | 52 | 46.80% |
| ABNB240531P00165000 | 2024-04-30 12:05PM EDT | 165.00 | 10.84 | 13.15 | 13.80 | 0.00 | - | 3 | 22 | 46.51% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 170.00 | 18.05 | 16.40 | 17.20 | 0.00 | - | 6 | 10 | 45.20% |
| ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 175.00 | 18.50 | 20.35 | 21.50 | +4.34 | +30.65% | 1 | 5 | 47.67% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 180.00 | 24.85 | 24.75 | 25.75 | 0.00 | - | 8 | 6 | 48.15% |
