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
116.27-4.03 (-3.35%)
市場開市。 截至 02:33PM EDT。
價內期權
認購期權範圍2023年3月24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
ABNB230324C000700002023-03-07 10:40AM EDT70.0048.2546.0546.45-11.15-18.77%10479.69%
ABNB230324C000750002023-03-15 2:22PM EDT75.0037.1841.0041.550.00--5275.00%
ABNB230324C000800002023-03-24 10:27AM EDT80.0037.4036.0536.40-2.15-5.44%33348.44%
ABNB230324C000850002023-03-24 1:00PM EDT85.0031.5330.9531.60-1.44-4.37%23200.00%
ABNB230324C000900002023-03-24 10:54AM EDT90.0025.7326.0526.45-7.08-21.58%615264.84%
ABNB230324C000910002023-03-13 2:35PM EDT91.0026.4625.0525.600.00--2212.50%
ABNB230324C000920002023-03-14 10:00AM EDT92.0025.8524.0524.300.00--2189.06%
ABNB230324C000930002023-03-16 10:12AM EDT93.0023.1523.0523.300.00--2181.25%
ABNB230324C000950002023-03-24 10:54AM EDT95.0021.3521.0521.40-7.60-26.25%1320204.69%
ABNB230324C000960002023-03-23 2:41PM EDT96.0023.1420.0520.400.00-25196.09%
ABNB230324C000970002023-03-16 10:09AM EDT97.0019.5519.1019.250.00--40.00%
ABNB230324C000980002023-03-16 10:49AM EDT98.0018.8517.8518.400.00--3178.13%
ABNB230324C000990002023-03-24 1:00PM EDT99.0017.5216.9517.45-1.16-6.21%24179.69%
ABNB230324C001000002023-03-24 11:20AM EDT100.0015.7016.0516.30-7.80-33.19%927128.13%
ABNB230324C001010002023-03-24 1:50PM EDT101.0015.0415.0515.50-6.41-29.88%1196.88%
ABNB230324C001020002023-03-23 1:56PM EDT102.0019.2014.1014.350.00-148130.86%
ABNB230324C001040002023-03-21 3:45PM EDT104.0020.2312.1012.300.00-41398.44%
ABNB230324C001050002023-03-24 10:16AM EDT105.0012.4411.0511.35-5.06-28.91%329106.25%
ABNB230324C001060002023-03-24 11:06AM EDT106.0010.4010.0010.45-6.01-36.62%25114.84%
ABNB230324C001070002023-03-24 11:22AM EDT107.008.759.109.30-6.46-42.47%42675.78%
ABNB230324C001080002023-03-24 12:56PM EDT108.008.608.058.35+1.15+15.44%31481.25%
ABNB230324C001090002023-03-23 1:11PM EDT109.0012.427.157.400.00-2780.66%
ABNB230324C001100002023-03-24 12:15PM EDT110.006.506.056.40-3.10-32.29%10920171.48%
ABNB230324C001110002023-03-23 2:25PM EDT111.009.055.105.300.00-32546.48%
ABNB230324C001120002023-03-24 12:06PM EDT112.004.684.204.55-2.29-32.86%63950.39%
ABNB230324C001130002023-03-24 1:38PM EDT113.003.633.053.40-3.80-51.14%123843.36%
ABNB230324C001140002023-03-24 1:07PM EDT114.002.202.152.44-8.13-78.70%1118236.33%
ABNB230324C001150002023-03-24 2:15PM EDT115.001.381.271.48-3.22-70.00%22741227.34%
ABNB230324C001160002023-03-24 2:15PM EDT116.000.640.520.64-3.31-83.80%23424820.31%
ABNB230324C001170002023-03-24 1:34PM EDT117.000.330.190.25-2.51-88.38%27174122.07%
ABNB230324C001180002023-03-24 2:15PM EDT118.000.060.030.08-3.09-98.10%14429023.44%
ABNB230324C001190002023-03-24 1:55PM EDT119.000.040.020.04-1.74-97.75%16345727.74%
ABNB230324C001200002023-03-24 2:17PM EDT120.000.010.020.03-1.52-99.35%30978533.59%
ABNB230324C001210002023-03-24 1:44PM EDT121.000.030.000.03-0.98-97.03%5447640.63%
ABNB230324C001220002023-03-24 11:50AM EDT122.000.040.010.02-0.71-94.67%7869444.53%
ABNB230324C001230002023-03-24 1:27PM EDT123.000.020.020.03-0.38-95.00%8746652.34%
ABNB230324C001240002023-03-24 2:16PM EDT124.000.020.010.03-0.24-92.31%702,72857.03%
ABNB230324C001250002023-03-24 2:09PM EDT125.000.010.000.01-0.16-94.12%2611,18353.13%
ABNB230324C001260002023-03-24 2:06PM EDT126.000.010.010.02-0.07-87.50%5271,40766.41%
ABNB230324C001270002023-03-24 2:09PM EDT127.000.010.000.02-0.06-85.71%13682268.75%
ABNB230324C001280002023-03-24 1:53PM EDT128.000.010.000.02-0.03-75.00%10942873.44%
ABNB230324C001290002023-03-24 1:50PM EDT129.000.010.000.02-0.04-80.00%2645979.69%
ABNB230324C001300002023-03-24 1:09PM EDT130.000.010.000.01-0.02-66.67%1081,02778.13%
ABNB230324C001310002023-03-24 11:14AM EDT131.000.020.000.02-0.01-33.33%5114289.06%
ABNB230324C001320002023-03-24 11:45AM EDT132.000.010.000.02-0.02-66.67%2225093.75%
ABNB230324C001330002023-03-24 11:35AM EDT133.000.020.000.03+0.01+100.00%50300104.69%
ABNB230324C001340002023-03-24 10:12AM EDT134.000.010.000.03-0.01-50.00%6221109.38%
ABNB230324C001350002023-03-24 11:13AM EDT135.000.020.000.01+0.01+100.00%14453100.00%
ABNB230324C001360002023-03-23 12:31PM EDT136.000.010.000.030.00-10196118.75%
ABNB230324C001370002023-03-23 2:21PM EDT137.000.030.000.030.00-1125123.44%
ABNB230324C001380002023-03-21 10:41AM EDT138.000.110.000.030.00-165128.13%
ABNB230324C001390002023-03-23 2:34PM EDT139.000.020.000.030.00-19190134.38%
ABNB230324C001400002023-03-24 11:13AM EDT140.000.020.000.03+0.01+100.00%2565137.50%
ABNB230324C001410002023-03-20 1:38PM EDT141.000.020.000.040.00-483146.88%
ABNB230324C001420002023-03-24 2:12PM EDT142.000.020.000.040.00-31,050153.13%
ABNB230324C001430002023-03-22 2:52PM EDT143.000.060.000.030.00-336151.56%
ABNB230324C001440002023-03-21 10:45AM EDT144.000.030.000.030.00-5142156.25%
ABNB230324C001450002023-03-21 12:40PM EDT145.000.020.000.030.00-1112160.94%
ABNB230324C001460002023-03-21 12:40PM EDT146.000.020.000.030.00-610165.63%
ABNB230324C001470002023-03-16 2:49PM EDT147.000.040.000.030.00-113168.75%
ABNB230324C001480002023-03-07 4:55PM EDT148.000.290.000.030.00-11175.00%
ABNB230324C001490002023-03-13 11:29AM EDT149.000.030.002.130.00-12358.01%
ABNB230324C001500002023-03-23 9:52AM EDT150.000.010.000.030.00-6482182.81%
ABNB230324C001525002023-03-23 10:33AM EDT152.500.010.000.030.00-1143193.75%
ABNB230324C001550002023-03-15 12:35PM EDT155.000.020.000.030.00-12139203.13%
ABNB230324C001600002023-03-15 10:39AM EDT160.000.070.000.030.00-1106221.88%
ABNB230324C001650002023-03-21 12:53PM EDT165.000.010.000.020.00-13116231.25%
ABNB230324C001700002023-03-14 9:59AM EDT170.000.010.000.010.00-1095237.50%
ABNB230324C001750002023-03-14 3:40PM EDT175.000.010.000.200.00-2049342.97%
ABNB230324C001800002023-03-13 11:26AM EDT180.000.010.000.090.00-149329.69%
認沽盤範圍2023年3月24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
ABNB230324P000650002023-02-17 1:14PM EDT65.000.030.000.060.00-136431.25%
ABNB230324P000700002023-02-14 4:55PM EDT70.000.330.000.150.00-14423.44%
ABNB230324P000800002023-03-23 3:45PM EDT80.000.040.000.030.00-1464265.63%
ABNB230324P000820002023-03-16 9:47AM EDT82.000.040.000.030.00--9250.00%
ABNB230324P000830002023-03-16 10:06AM EDT83.000.140.000.030.00--1240.63%
ABNB230324P000850002023-03-20 1:27PM EDT85.000.020.000.030.00-1341225.00%
ABNB230324P000870002023-03-17 3:51PM EDT87.000.040.000.030.00-1515212.50%
ABNB230324P000880002023-03-17 3:25PM EDT88.000.020.000.030.00-22203.13%
ABNB230324P000890002023-03-15 11:19AM EDT89.000.110.000.030.00--12196.88%
ABNB230324P000900002023-03-24 11:31AM EDT90.000.020.000.03+0.01+100.00%1784187.50%
ABNB230324P000910002023-03-17 3:47PM EDT91.000.050.000.030.00-11181.25%
ABNB230324P000920002023-03-20 9:58AM EDT92.000.040.000.030.00-120175.00%
ABNB230324P000930002023-03-20 12:02PM EDT93.000.020.000.030.00-70165.63%
ABNB230324P000940002023-03-23 1:43PM EDT94.000.010.000.030.00-180159.38%
ABNB230324P000950002023-03-22 12:55PM EDT95.000.010.000.040.00-3108157.81%
ABNB230324P000960002023-03-23 2:44PM EDT96.000.020.000.030.00-3044145.31%
ABNB230324P000970002023-03-22 11:52AM EDT97.000.010.000.030.00-3612137.50%
ABNB230324P000980002023-03-20 11:44AM EDT98.000.050.000.030.00-1104131.25%
ABNB230324P000990002023-03-23 3:01PM EDT99.000.030.000.020.00-18106118.75%
ABNB230324P001000002023-03-24 9:46AM EDT100.000.020.000.030.00-50117.19%
ABNB230324P001010002023-03-21 9:44AM EDT101.000.050.000.030.00-166109.38%
ABNB230324P001020002023-03-21 1:47PM EDT102.000.020.000.030.00-27119103.13%
ABNB230324P001030002023-03-24 2:02PM EDT103.000.010.000.02-0.01-50.00%18330192.19%
ABNB230324P001040002023-03-24 12:28PM EDT104.000.010.000.02-0.02-66.67%531885.94%
ABNB230324P001050002023-03-24 10:35AM EDT105.000.010.000.02-0.01-50.00%6060578.13%
ABNB230324P001060002023-03-24 1:48PM EDT106.000.020.010.030.00-3235978.91%
ABNB230324P001070002023-03-24 1:38PM EDT107.000.010.010.03-0.04-80.00%105071.88%
ABNB230324P001080002023-03-24 2:06PM EDT108.000.010.000.03-0.04-80.00%839562.50%
ABNB230324P001090002023-03-24 11:53AM EDT109.000.040.000.03-0.03-42.86%87755.47%
ABNB230324P001100002023-03-24 2:04PM EDT110.000.010.010.03-0.05-83.33%2621,20050.78%
ABNB230324P001110002023-03-24 12:12PM EDT111.000.030.010.030.00-249546.48%
ABNB230324P001120002023-03-24 1:55PM EDT112.000.030.020.03-0.09-75.00%7839439.06%
ABNB230324P001130002023-03-24 2:17PM EDT113.000.050.020.08-0.07-58.33%7328038.28%
ABNB230324P001140002023-03-24 2:05PM EDT114.000.070.050.10-0.10-58.82%2427130.86%
ABNB230324P001150002023-03-24 2:17PM EDT115.000.150.130.18-0.17-53.12%85188325.59%
ABNB230324P001160002023-03-24 2:07PM EDT116.000.460.370.46+0.21+84.00%1,34054124.12%
ABNB230324P001170002023-03-24 2:15PM EDT117.000.970.791.06+0.60+162.16%22848425.78%
ABNB230324P001180002023-03-24 2:06PM EDT118.002.001.611.99+1.34+203.03%16531135.25%
ABNB230324P001190002023-03-24 1:51PM EDT119.003.012.512.99+2.19+267.07%1,09830146.48%
ABNB230324P001200002023-03-24 2:01PM EDT120.003.803.503.80+2.60+216.67%33690339.84%
ABNB230324P001210002023-03-24 2:07PM EDT121.004.964.704.95+3.49+237.41%5626551.17%
ABNB230324P001220002023-03-24 1:05PM EDT122.005.675.655.95+3.37+146.52%7861,12555.47%
ABNB230324P001230002023-03-24 1:41PM EDT123.006.756.556.85+3.64+117.04%7234470.31%
ABNB230324P001240002023-03-24 1:53PM EDT124.007.957.507.85+4.08+105.43%1332877.93%
ABNB230324P001250002023-03-24 1:59PM EDT125.008.868.508.90+3.76+73.73%6571292.19%
ABNB230324P001260002023-03-24 11:44AM EDT126.0010.409.5510.00+3.38+48.15%213577.73%
ABNB230324P001270002023-03-24 9:38AM EDT127.008.3210.6010.95+3.42+69.80%110084.38%
ABNB230324P001280002023-03-22 3:05PM EDT128.005.3211.6511.950.00-56796.88%
ABNB230324P001290002023-03-24 1:22PM EDT129.0012.8512.5512.90+3.92+43.90%4557121.88%
ABNB230324P001300002023-03-24 1:28PM EDT130.0013.8813.5513.95+2.98+27.34%2314292.19%
ABNB230324P001310002023-03-22 11:30AM EDT131.007.1014.5014.950.00-815143.36%
ABNB230324P001320002023-03-20 2:50PM EDT132.0013.8515.7015.950.00-33128.52%
ABNB230324P001330002023-03-16 10:49AM EDT133.0016.5016.5016.850.00-11140.23%
ABNB230324P001340002023-03-15 10:02AM EDT134.0020.5117.5518.050.00-820134.38%
ABNB230324P001350002023-03-21 9:46AM EDT135.0012.5018.6519.000.00-25146.88%
ABNB230324P001360002023-03-21 12:52PM EDT136.0012.2519.5519.950.00-10123.44%
ABNB230324P001370002023-03-24 9:39AM EDT137.0018.7520.5521.05+2.70+16.82%310151.56%
ABNB230324P001380002023-03-22 3:01PM EDT138.0014.4021.5522.050.00-10157.03%
ABNB230324P001390002023-03-20 1:06PM EDT139.0021.3022.5523.000.00-77153.13%
ABNB230324P001400002023-03-20 2:50PM EDT140.0021.7523.5523.900.00-21193.75%
ABNB230324P001410002023-03-20 1:06PM EDT141.0023.9824.4524.95+0.68+2.92%26208.98%
ABNB230324P001420002023-03-17 2:48PM EDT142.0024.5525.5026.150.00-33186.72%
ABNB230324P001430002023-03-22 2:40PM EDT143.0018.8026.5527.100.00-23192.19%
ABNB230324P001440002023-03-06 2:43PM EDT144.0025.7527.5028.00+7.99+44.99%10160.94%
ABNB230324P001450002023-03-21 1:59PM EDT145.0021.2428.5028.950.00-33233.20%
ABNB230324P001470002023-03-22 2:36PM EDT147.0023.9030.4530.950.00-20244.53%
ABNB230324P001500002023-03-01 4:59PM EDT150.0029.2033.4534.100.00-115207.03%
ABNB230324P001525002023-03-20 2:50PM EDT152.5034.2536.1036.500.00-10231.25%
ABNB230324P001550002023-02-16 4:20PM EDT155.0017.3536.5538.100.00--10.00%
ABNB230324P001600002023-03-13 9:44AM EDT160.0045.6043.5044.000.00-20229.69%
ABNB230324P001700002023-02-15 10:35AM EDT170.0035.9052.8053.450.00--00.00%
ABNB230324P001800002023-02-21 10:38AM EDT180.0048.2555.3556.050.00-100.00%