香港股市 已收市

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
140.68+0.84 (+0.60%)
收市:04:00PM EST
141.00 +0.32 (+0.23%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年12月15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
ABNB231215C000600002023-11-14 12:16PM EST60.0065.1580.1581.400.00-52258.59%
ABNB231215C000650002023-11-27 9:35AM EST65.0062.0575.1576.150.00-23298.83%
ABNB231215C000700002023-11-28 1:00PM EST70.0057.9569.4071.250.00-18282.62%
ABNB231215C000750002023-11-17 1:02PM EST75.0052.8064.4566.200.00-49253.52%
ABNB231215C000800002023-12-06 2:24PM EST80.0057.1058.7562.000.00-615280.27%
ABNB231215C000850002023-11-29 9:55AM EST85.0044.3553.9056.750.00-16242.77%
ABNB231215C000900002023-12-06 9:50AM EST90.0046.7050.2051.300.00-122137.89%
ABNB231215C000950002023-12-07 2:31PM EST95.0045.8045.1546.15-0.16-0.35%139165.63%
ABNB231215C001000002023-12-07 2:32PM EST100.0041.0940.2041.050.00-2156140.63%
ABNB231215C001030002023-12-06 12:25PM EST103.0034.6535.8038.750.00-11164.40%
ABNB231215C001040002023-12-06 12:50PM EST104.0033.4536.4537.200.00-12108.01%
ABNB231215C001050002023-12-08 10:45AM EST105.0035.6135.4036.20+0.63+1.80%1110101.95%
ABNB231215C001060002023-11-20 9:44AM EST106.0023.1534.4535.250.00--2104.69%
ABNB231215C001070002023-12-07 3:36PM EST107.0032.8530.0032.900.00---0.00%
ABNB231215C001080002023-11-21 2:33PM EST108.0019.0032.2033.500.00--298.63%
ABNB231215C001090002023-12-04 1:42PM EST109.0025.0531.4032.200.00-1490.63%
ABNB231215C001100002023-12-07 9:41AM EST110.0031.3530.4531.10+1.70+5.73%122584.77%
ABNB231215C001110002023-12-06 9:40AM EST111.0024.8029.4530.150.00-4784.96%
ABNB231215C001120002023-12-01 3:15PM EST112.0029.1428.3529.15+5.96+25.71%1175.78%
ABNB231215C001140002023-12-08 2:14PM EST114.0027.3526.3527.20+13.30+94.66%16573.83%
ABNB231215C001150002023-12-06 10:15AM EST115.0023.3425.4026.150.00-179571.29%
ABNB231215C001160002023-11-30 10:41AM EST116.0024.5524.6025.10+13.95+131.60%1675.49%
ABNB231215C001170002023-12-08 9:32AM EST117.0021.0523.4023.95+2.20+11.67%2379.20%
ABNB231215C001180002023-12-04 10:30AM EST118.0022.5522.5523.25+5.45+31.87%1573.24%
ABNB231215C001190002023-12-07 2:43PM EST119.0021.4521.5522.850.00-41684.57%
ABNB231215C001200002023-12-08 2:06PM EST120.0021.3720.6021.35+0.17+0.80%501,32071.48%
ABNB231215C001210002023-12-08 3:03PM EST121.0020.5319.4520.20+5.78+39.19%20659.67%
ABNB231215C001220002023-12-04 11:30AM EST122.0017.2518.6519.80+4.32+33.41%22075.49%
ABNB231215C001230002023-12-01 1:01PM EST123.0011.0317.4018.900.00-44369.53%
ABNB231215C001240002023-12-08 1:13PM EST124.0017.2516.1017.05+0.90+5.50%63662.60%
ABNB231215C001250002023-12-08 3:03PM EST125.0016.4715.6016.25+1.41+9.36%231,30654.20%
ABNB231215C001260002023-12-08 3:35PM EST126.0015.2514.6515.20+1.29+9.24%4219051.27%
ABNB231215C001270002023-12-08 2:53PM EST127.0014.5012.8015.00+0.40+2.84%428777.83%
ABNB231215C001280002023-12-08 3:04PM EST128.0013.5012.5513.10+1.35+11.11%2426051.71%
ABNB231215C001290002023-12-08 3:23PM EST129.0012.4311.5512.80+0.99+8.65%4415150.73%
ABNB231215C001300002023-12-08 3:54PM EST130.0011.0010.8511.20+0.57+5.47%612,56148.10%
ABNB231215C001310002023-12-08 3:05PM EST131.0010.569.9510.50+1.06+11.16%2615551.78%
ABNB231215C001320002023-12-08 12:20PM EST132.009.588.859.25+0.90+10.37%838942.48%
ABNB231215C001330002023-12-08 3:31PM EST133.008.678.158.35+0.74+9.33%1418341.21%
ABNB231215C001340002023-12-08 3:22PM EST134.007.836.407.45+0.67+9.36%1820239.50%
ABNB231215C001350002023-12-08 3:45PM EST135.006.546.456.60+0.14+2.19%2112,18638.38%
ABNB231215C001360002023-12-08 3:40PM EST136.005.805.655.80+0.13+2.29%2416837.60%
ABNB231215C001370002023-12-08 2:50PM EST137.005.504.905.10+0.50+10.00%4321537.74%
ABNB231215C001380002023-12-08 3:45PM EST138.004.394.304.40+0.07+1.62%13527637.18%
ABNB231215C001390002023-12-08 3:45PM EST139.003.803.603.75+0.05+1.33%13322836.65%
ABNB231215C001400002023-12-08 3:56PM EST140.003.103.053.20-0.20-6.06%8183,44536.72%
ABNB231215C001410002023-12-08 3:56PM EST141.002.632.602.64-0.17-6.07%27013835.94%
ABNB231215C001420002023-12-08 3:59PM EST142.002.152.142.18-0.22-9.28%28317835.74%
ABNB231215C001430002023-12-08 3:56PM EST143.001.771.761.79-0.16-8.29%14629735.72%
ABNB231215C001440002023-12-08 3:41PM EST144.001.521.421.45-0.14-8.43%7920835.65%
ABNB231215C001450002023-12-08 3:58PM EST145.001.161.131.17-0.22-15.94%2372,01535.72%
ABNB231215C001460002023-12-08 3:57PM EST146.000.910.900.94-0.24-20.87%14612735.89%
ABNB231215C001470002023-12-08 9:30AM EST147.000.59---0.33-35.87%4-0.00%
ABNB231215C001480002023-12-07 2:33PM EST148.000.950.190.880.00---41.90%
ABNB231215C001490002023-12-07 3:26PM EST149.000.650.050.790.00---43.46%
ABNB231215C001500002023-12-08 3:52PM EST150.000.380.300.38-0.14-26.92%3311,41537.11%
ABNB231215C001525002023-12-07 3:26PM EST152.500.320.020.750.00---53.27%
ABNB231215C001550002023-12-08 3:47PM EST155.000.120.100.15-0.05-29.41%7881741.02%
ABNB231215C001600002023-12-08 3:17PM EST160.000.040.020.05-0.02-33.33%15292643.16%
ABNB231215C001650002023-12-07 3:56PM EST165.000.030.000.110.00-224252.54%
ABNB231215C001700002023-12-08 2:14PM EST170.000.030.000.11-0.04-57.14%319760.74%
ABNB231215C001750002023-12-08 12:10PM EST175.000.010.000.010.00-110353.13%
ABNB231215C001800002023-11-17 1:39PM EST180.000.050.000.100.00-135675.39%
ABNB231215C001850002023-11-02 1:15PM EST185.000.050.000.120.00-1055484.38%
ABNB231215C001900002023-11-02 2:08PM EST190.000.030.000.110.00-24690.23%
ABNB231215C001950002023-11-14 1:12PM EST195.000.030.000.010.00-113076.56%
ABNB231215C002000002023-11-09 10:05AM EST200.000.030.000.050.00-10012194.53%
ABNB231215C002100002023-12-07 2:22PM EST210.000.020.000.040.00-172103.91%
認沽盤範圍2023年12月15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
ABNB231215P000600002023-11-06 10:23AM EST60.000.030.000.090.00-13237.50%
ABNB231215P000650002023-11-28 12:42PM EST65.000.020.000.010.00-3528175.00%
ABNB231215P000700002023-11-21 10:06AM EST70.000.040.000.070.00-233192.19%
ABNB231215P000750002023-11-22 10:51AM EST75.000.020.000.010.00-5149143.75%
ABNB231215P000800002023-11-15 12:41PM EST80.000.050.000.050.00-4094151.56%
ABNB231215P000850002023-12-07 12:51PM EST85.000.030.000.020.00-11259125.00%
ABNB231215P000900002023-12-07 12:51PM EST90.000.050.000.090.00-6155130.47%
ABNB231215P000950002023-12-07 9:45AM EST95.000.010.000.060.00-11,153110.94%
ABNB231215P001000002023-12-08 1:20PM EST100.000.010.000.010.00-111,96081.25%
ABNB231215P001030002023-11-28 12:47PM EST103.000.060.000.090.00-2294.53%
ABNB231215P001040002023-11-21 1:30PM EST104.000.210.000.090.00--291.80%
ABNB231215P001050002023-12-08 12:20PM EST105.000.050.000.05+0.04+400.00%194,05083.59%
ABNB231215P001060002023-12-07 12:41PM EST106.000.010.000.050.00-1280.47%
ABNB231215P001070002023-11-28 3:15PM EST107.000.130.000.090.00--183.98%
ABNB231215P001080002023-11-28 11:26AM EST108.000.160.000.090.00--081.64%
ABNB231215P001090002023-11-28 9:54AM EST109.000.210.000.090.00-1478.91%
ABNB231215P001100002023-12-08 12:14PM EST110.000.010.000.100.00-122,65477.34%
ABNB231215P001110002023-12-01 3:52PM EST111.000.080.000.100.00-31375.00%
ABNB231215P001120002023-12-05 11:03AM EST112.000.060.000.100.00-13072.46%
ABNB231215P001130002023-12-07 11:02AM EST113.000.040.020.030.00-22264.06%
ABNB231215P001140002023-12-05 3:00PM EST114.000.040.010.040.00-14361.72%
ABNB231215P001150002023-12-08 3:24PM EST115.000.020.010.03-0.02-50.00%721,97957.81%
ABNB231215P001160002023-12-08 10:54AM EST116.000.020.020.050.00-103659.77%
ABNB231215P001170002023-12-07 1:31PM EST117.000.060.010.040.00-126655.08%
ABNB231215P001180002023-12-08 1:06PM EST118.000.030.010.04-0.01-25.00%1533952.73%
ABNB231215P001190002023-12-08 1:06PM EST119.000.090.010.08+0.02+28.57%7916854.30%
ABNB231215P001200002023-12-08 3:06PM EST120.000.030.030.04-0.03-50.00%224,82050.39%
ABNB231215P001210002023-12-08 11:03AM EST121.000.040.010.04-0.01-20.00%1413348.83%
ABNB231215P001220002023-12-08 2:52PM EST122.000.050.030.05-0.05-50.00%123448.05%
ABNB231215P001230002023-12-08 1:57PM EST123.000.050.040.05-0.05-50.00%1862845.70%
ABNB231215P001240002023-12-08 11:48AM EST124.000.030.030.13-0.06-66.67%1328650.49%
ABNB231215P001250002023-12-08 3:54PM EST125.000.060.060.07-0.07-53.85%4412,16242.97%
ABNB231215P001260002023-12-08 3:45PM EST126.000.060.060.08-0.09-60.00%41248041.41%
ABNB231215P001270002023-12-08 3:58PM EST127.000.080.070.09-0.14-63.64%41625339.65%
ABNB231215P001280002023-12-08 3:33PM EST128.000.110.090.12-0.16-59.26%23531539.16%
ABNB231215P001290002023-12-08 12:21PM EST129.000.140.100.15-0.19-57.58%831,06238.18%
ABNB231215P001300002023-12-08 3:59PM EST130.000.180.160.18-0.24-57.14%1482,62536.82%
ABNB231215P001310002023-12-08 3:38PM EST131.000.220.220.25-0.29-56.86%1810436.62%
ABNB231215P001320002023-12-08 3:37PM EST132.000.280.300.33-0.39-58.21%6417236.18%
ABNB231215P001330002023-12-08 3:40PM EST133.000.380.400.44-0.44-53.66%24132535.89%
ABNB231215P001340002023-12-08 3:58PM EST134.000.530.530.57-0.47-47.00%9525535.43%
ABNB231215P001350002023-12-08 3:58PM EST135.000.720.690.74-0.51-41.46%2941,49335.11%
ABNB231215P001360002023-12-08 3:15PM EST136.000.810.910.95-0.71-46.71%10360534.82%
ABNB231215P001370002023-12-08 3:56PM EST137.001.191.161.20-0.64-34.97%13827934.45%
ABNB231215P001380002023-12-08 3:59PM EST138.001.511.461.53-0.73-32.59%35616034.52%
ABNB231215P001390002023-12-08 3:57PM EST139.001.871.851.89-0.74-28.35%33538034.25%
ABNB231215P001400002023-12-08 3:59PM EST140.002.292.272.34-0.82-26.37%34178534.40%
ABNB231215P001410002023-12-08 3:53PM EST141.002.802.702.81-1.00-26.32%2125534.03%
ABNB231215P001420002023-12-08 3:06PM EST142.003.103.303.40-1.25-28.74%323134.42%
ABNB231215P001430002023-12-08 10:52AM EST143.003.903.854.00-0.95-19.59%54434.23%
ABNB231215P001440002023-12-08 3:22PM EST144.004.304.554.65-0.60-12.24%145233.94%
ABNB231215P001450002023-12-08 12:52PM EST145.005.115.205.80-1.17-18.63%67940.38%
ABNB231215P001460002023-12-07 9:40AM EST146.007.557.658.950.00---65.87%
ABNB231215P001480002023-12-07 2:04PM EST148.008.00--0.00---0.00%
ABNB231215P001500002023-12-08 3:53PM EST150.009.509.409.85-1.00-9.52%1811540.92%
ABNB231215P001525002023-12-07 11:53AM EST152.5012.7013.2515.400.00---84.72%
ABNB231215P001550002023-12-07 9:37AM EST155.0016.7513.9015.350.00-5566.65%
ABNB231215P001600002023-12-07 11:15AM EST160.0020.5518.8520.000.00-1171.63%
ABNB231215P001650002023-11-15 11:31AM EST165.0033.8524.1024.900.00-1063.28%
ABNB231215P001700002023-12-04 10:53AM EST170.0036.2529.1529.750.00-6068.95%
ABNB231215P001750002023-11-14 3:47PM EST175.0048.0534.0034.650.00-3053.13%
ABNB231215P001800002023-11-21 9:46AM EST180.0053.6538.9539.800.00-1076.17%
ABNB231215P001900002023-10-25 10:58AM EST190.0070.6560.9061.300.00--0336.77%
ABNB231215P002100002023-11-21 9:52AM EST210.0083.8068.8569.600.00--0143.75%