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2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620C00060000 | 2024-03-08 1:02PM EDT | 60.00 | 109.00 | 105.40 | 107.45 | 0.00 | - | 3 | 3 | 102.80% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 70.00 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 103.78% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 80.00 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 99.83% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 85.00 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 70.59% |
| ABNB250620C00090000 | 2024-04-17 1:30PM EDT | 90.00 | 76.65 | 73.10 | 75.55 | 0.00 | - | 1 | 16 | 60.63% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 95.00 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB250620C00100000 | 2024-04-29 1:53PM EDT | 100.00 | 72.46 | 65.90 | 67.55 | 0.00 | - | 1 | 39 | 58.40% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 105.00 | 68.46 | 62.45 | 63.50 | 0.00 | - | 2 | 10 | 57.12% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 110.00 | 63.60 | 57.90 | 59.85 | 0.00 | - | 1 | 57 | 54.90% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 115.00 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 64.99% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 120.00 | 57.00 | 49.50 | 52.70 | 0.00 | - | 1 | 111 | 51.18% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 54.03 | 48.45 | 49.10 | 0.00 | - | 2 | 92 | 52.16% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 130.00 | 47.90 | 44.80 | 46.15 | 0.00 | - | 1 | 59 | 51.02% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 135.00 | 47.48 | 41.75 | 43.05 | 0.00 | - | 4 | 46 | 50.12% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 140.00 | 44.00 | 38.80 | 39.95 | 0.00 | - | 10 | 164 | 50.11% |
| ABNB250620C00145000 | 2024-04-29 10:30AM EDT | 145.00 | 42.60 | 36.45 | 37.20 | 0.00 | - | 1 | 94 | 49.39% |
| ABNB250620C00150000 | 2024-04-30 2:27PM EDT | 150.00 | 36.19 | 33.75 | 34.55 | 0.00 | - | 1 | 175 | 48.66% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 155.00 | 36.20 | 31.25 | 32.00 | 0.00 | - | 4 | 800 | 47.92% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 160.00 | 32.10 | 29.00 | 29.60 | 0.00 | - | 1 | 180 | 47.25% |
| ABNB250620C00165000 | 2024-04-30 2:44PM EDT | 165.00 | 29.20 | 26.75 | 27.40 | 0.00 | - | 1 | 63 | 46.72% |
| ABNB250620C00170000 | 2024-05-01 9:32AM EDT | 170.00 | 25.42 | 23.75 | 25.30 | -2.92 | -10.30% | 10 | 277 | 46.18% |
| ABNB250620C00175000 | 2024-04-30 3:21PM EDT | 175.00 | 24.64 | 20.80 | 23.35 | 0.00 | - | 1 | 371 | 45.71% |
| ABNB250620C00180000 | 2024-04-30 1:22PM EDT | 180.00 | 22.75 | 20.95 | 21.50 | 0.00 | - | 1 | 234 | 45.23% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 185.00 | 20.35 | 19.20 | 19.80 | 0.00 | - | 1 | 178 | 44.82% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 190.00 | 19.44 | 17.25 | 18.25 | 0.00 | - | 1 | 134 | 44.50% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 195.00 | 17.90 | 16.15 | 16.70 | 0.00 | - | 14 | 228 | 44.03% |
| ABNB250620C00200000 | 2024-04-29 2:38PM EDT | 200.00 | 17.50 | 14.55 | 15.30 | 0.00 | - | 1 | 555 | 43.64% |
| ABNB250620C00210000 | 2024-04-26 1:16PM EDT | 210.00 | 15.77 | 12.55 | 12.90 | 0.00 | - | 6 | 528 | 43.11% |
| ABNB250620C00220000 | 2024-04-24 3:21PM EDT | 220.00 | 12.75 | 10.55 | 10.90 | 0.00 | - | 1 | 227 | 42.72% |
| ABNB250620C00230000 | 2024-04-19 3:46PM EDT | 230.00 | 9.00 | 8.70 | 9.30 | 0.00 | - | 1 | 14 | 42.58% |
| ABNB250620C00240000 | 2024-05-01 10:44AM EDT | 240.00 | 7.55 | 7.30 | 7.80 | -0.85 | -10.12% | 1 | 50 | 42.19% |
| ABNB250620C00250000 | 2024-04-30 3:21PM EDT | 250.00 | 7.01 | 6.15 | 6.60 | 0.00 | - | 1 | 85 | 41.99% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620P00060000 | 2024-04-29 2:33PM EDT | 60.00 | 0.81 | 0.53 | 0.99 | 0.00 | - | 2 | 53 | 50.34% |
| ABNB250620P00065000 | 2024-04-25 2:37PM EDT | 65.00 | 1.02 | 0.77 | 1.29 | 0.00 | - | 2 | 209 | 51.69% |
| ABNB250620P00070000 | 2024-04-05 10:08AM EDT | 70.00 | 1.40 | 1.08 | 1.59 | 0.00 | - | 2 | 81 | 50.06% |
| ABNB250620P00075000 | 2024-03-07 1:42PM EDT | 75.00 | 1.67 | 1.38 | 2.09 | 0.00 | - | 1 | 30 | 49.44% |
| ABNB250620P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 2.28 | 1.96 | 2.36 | 0.00 | - | 2 | 249 | 47.18% |
| ABNB250620P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 2.44 | 2.53 | 2.79 | 0.00 | - | 1 | 218 | 45.63% |
| ABNB250620P00090000 | 2024-04-22 2:53PM EDT | 90.00 | 3.35 | 3.10 | 3.35 | 0.00 | - | 1 | 98 | 44.45% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 95.00 | 3.45 | 3.75 | 4.05 | 0.00 | - | 1 | 1,900 | 43.53% |
| ABNB250620P00100000 | 2024-05-01 12:02PM EDT | 100.00 | 4.80 | 4.60 | 4.85 | -0.19 | -3.81% | 3 | 501 | 42.65% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 105.00 | 5.75 | 5.35 | 6.00 | 0.00 | - | 7 | 284 | 42.47% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 5.99 | 6.40 | 6.75 | 0.00 | - | 1 | 487 | 40.90% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 115.00 | 7.55 | 7.50 | 7.90 | 0.00 | - | 1 | 1,113 | 40.13% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 120.00 | 9.35 | 8.80 | 9.15 | 0.00 | - | 174 | 376 | 39.32% |
| ABNB250620P00125000 | 2024-04-30 3:21PM EDT | 125.00 | 9.80 | 10.20 | 10.55 | 0.00 | - | 1 | 377 | 38.56% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 130.00 | 12.55 | 11.80 | 12.20 | 0.00 | - | 72 | 931 | 38.03% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 135.00 | 13.55 | 13.35 | 13.85 | 0.00 | - | 2 | 131 | 37.24% |
| ABNB250620P00140000 | 2024-04-29 2:02PM EDT | 140.00 | 14.10 | 15.25 | 15.70 | 0.00 | - | 1 | 208 | 36.55% |
| ABNB250620P00145000 | 2024-04-29 12:14PM EDT | 145.00 | 16.05 | 17.30 | 18.25 | 0.00 | - | 11 | 117 | 36.77% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 150.00 | 19.70 | 19.45 | 20.90 | 0.00 | - | 24 | 293 | 36.84% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 155.00 | 22.45 | 21.70 | 22.55 | 0.00 | - | 61 | 154 | 35.12% |
| ABNB250620P00160000 | 2024-04-29 11:14AM EDT | 160.00 | 22.20 | 24.30 | 25.35 | 0.00 | - | 1 | 273 | 34.95% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 165.00 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 33.33% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 170.00 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 32.30% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 175.00 | 32.10 | 32.70 | 33.45 | 0.00 | - | 1 | 53 | 32.55% |
| ABNB250620P00180000 | 2024-04-26 10:20AM EDT | 180.00 | 32.70 | 35.80 | 37.55 | 0.00 | - | 7 | 66 | 33.43% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 185.00 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 33.35% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 190.00 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 29.70% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 195.00 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 32.66% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 48.10 | 49.70 | 51.10 | +0.05 | +0.10% | 2 | 54 | 30.35% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 220.00 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 41.22% |
