香港股市 將在 6 小時 48 分鐘 開市

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
145.96+0.30 (+0.21%)
市場開市。 截至 02:42PM EDT。
價內期權
認購期權範圍2024年5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
ABNB240524C000900002024-04-19 12:33PM EDT90.0067.1054.9556.250.00-56213.28%
ABNB240524C000950002024-05-14 3:18PM EDT95.0051.7749.7551.800.00-11236.04%
ABNB240524C001000002024-05-10 9:30AM EDT100.0048.0045.3046.800.00-1010143.36%
ABNB240524C001150002024-05-10 1:32PM EDT115.0030.8530.3531.250.00-222116.41%
ABNB240524C001200002024-05-20 12:07PM EDT120.0026.3025.3026.15-15.31-36.79%24091.21%
ABNB240524C001250002024-05-17 3:24PM EDT125.0021.2420.6021.100.00-1270.90%
ABNB240524C001280002024-05-15 9:50AM EDT128.0018.2517.6018.250.00--571.48%
ABNB240524C001300002024-05-10 1:13PM EDT130.0015.7015.5516.150.00-1159.08%
ABNB240524C001340002024-05-17 11:07AM EDT134.0012.9611.6512.200.00-2248.73%
ABNB240524C001350002024-05-17 12:09PM EDT135.0011.8810.6011.650.00-11060.69%
ABNB240524C001360002024-05-13 10:35AM EDT136.0013.009.6010.050.00-1233.99%
ABNB240524C001370002024-05-17 12:29PM EDT137.009.838.709.200.00-1738.67%
ABNB240524C001380002024-05-09 3:30PM EDT138.0010.707.758.800.00-9752.05%
ABNB240524C001390002024-05-15 3:54PM EDT139.007.656.857.250.00--133.50%
ABNB240524C001400002024-05-20 1:34PM EDT140.006.355.956.35+0.45+7.63%45732.76%
ABNB240524C001410002024-05-17 3:15PM EDT141.005.005.155.40-0.45-8.26%21230.08%
ABNB240524C001420002024-05-20 9:35AM EDT142.004.304.304.45-0.18-4.02%71827.08%
ABNB240524C001430002024-05-20 10:42AM EDT143.003.903.553.65-0.05-1.27%36726.54%
ABNB240524C001440002024-05-20 12:20PM EDT144.003.102.812.92-0.20-6.06%46226.10%
ABNB240524C001450002024-05-20 2:25PM EDT145.002.262.262.34-0.08-3.42%19142426.76%
ABNB240524C001460002024-05-20 2:26PM EDT146.001.751.681.75-0.17-9.34%27463325.93%
ABNB240524C001470002024-05-20 2:26PM EDT147.001.301.251.30-0.15-10.79%17248725.88%
ABNB240524C001480002024-05-20 2:16PM EDT148.000.900.910.97-0.25-21.74%13630426.34%
ABNB240524C001490002024-05-20 2:08PM EDT149.000.630.650.69-0.19-23.17%48355626.42%
ABNB240524C001500002024-05-20 2:20PM EDT150.000.480.480.50-0.13-21.31%51868826.95%
ABNB240524C001525002024-05-20 1:41PM EDT152.500.210.190.22-0.09-30.00%3181,14928.52%
ABNB240524C001550002024-05-20 2:22PM EDT155.000.090.090.10-0.07-43.75%52947130.37%
ABNB240524C001575002024-05-20 2:15PM EDT157.500.050.050.06-0.03-37.50%3816433.59%
ABNB240524C001600002024-05-20 2:14PM EDT160.000.040.030.05-0.03-42.86%9733738.28%
ABNB240524C001625002024-05-20 11:36AM EDT162.500.080.010.06+0.03+60.00%39044.73%
ABNB240524C001650002024-05-20 1:41PM EDT165.000.020.010.03-0.05-71.43%612045.31%
ABNB240524C001675002024-05-20 1:36PM EDT167.500.010.010.03-0.03-75.00%92350.39%
ABNB240524C001700002024-05-20 10:19AM EDT170.000.030.010.04-0.01-25.00%312153.91%
ABNB240524C001725002024-05-17 1:12PM EDT172.500.030.010.130.00-62866.41%
ABNB240524C001750002024-05-20 12:41PM EDT175.000.010.010.04-0.16-94.12%512062.50%
ABNB240524C001775002024-05-13 10:47AM EDT177.500.010.010.050.00-1867.97%
ABNB240524C001800002024-05-16 2:18PM EDT180.000.010.000.05-0.02-66.67%123771.09%
ABNB240524C001825002024-05-20 9:33AM EDT182.500.010.000.25-0.02-66.67%31392.38%
ABNB240524C001850002024-05-17 3:42PM EDT185.000.010.000.010.00-26267.19%
ABNB240524C001900002024-05-17 3:30PM EDT190.000.010.000.010.00-15017875.00%
ABNB240524C001950002024-05-17 1:11PM EDT195.000.010.000.050.00-3018694.53%
ABNB240524C002000002024-05-15 2:32PM EDT200.000.020.000.220.00-42114121.09%
ABNB240524C002050002024-05-09 10:20AM EDT205.000.010.000.250.00-2010131.25%
ABNB240524C002100002024-05-09 9:40AM EDT210.000.010.000.250.00-229139.06%
認沽盤範圍2024年5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
ABNB240524P000950002024-05-08 3:49PM EDT95.000.200.000.010.00-12118.75%
ABNB240524P001000002024-05-13 12:23PM EDT100.000.010.000.040.00-70122121.09%
ABNB240524P001050002024-05-15 9:59AM EDT105.000.010.000.060.00-634111.72%
ABNB240524P001100002024-05-16 11:29AM EDT110.000.010.000.080.00-235100.78%
ABNB240524P001150002024-05-14 3:40PM EDT115.000.020.000.090.00-4015087.50%
ABNB240524P001200002024-05-13 3:12PM EDT120.000.110.010.080.00-630473.44%
ABNB240524P001250002024-05-13 2:31PM EDT125.000.030.010.160.00-34765.82%
ABNB240524P001270002024-05-15 10:54AM EDT127.000.040.010.260.00--364.84%
ABNB240524P001280002024-05-17 10:39AM EDT128.000.030.010.030.00-2349.22%
ABNB240524P001290002024-05-16 3:33PM EDT129.000.030.010.030.00--1246.48%
ABNB240524P001300002024-05-17 3:12PM EDT130.000.030.010.030.00-2025744.14%
ABNB240524P001320002024-05-20 1:03PM EDT132.000.020.010.03-0.17-89.47%33238.87%
ABNB240524P001330002024-05-20 1:16PM EDT133.000.040.020.040.00-457837.89%
ABNB240524P001340002024-05-20 2:21PM EDT134.000.040.020.05-0.03-50.00%75636.52%
ABNB240524P001350002024-05-20 11:42AM EDT135.000.030.010.05-0.03-50.00%6440633.79%
ABNB240524P001360002024-05-20 2:01PM EDT136.000.060.030.19-0.04-40.00%134140.04%
ABNB240524P001370002024-05-20 12:52PM EDT137.000.060.060.09-0.05-45.45%21120231.45%
ABNB240524P001380002024-05-20 2:24PM EDT138.000.110.090.11-0.04-26.67%7728629.69%
ABNB240524P001390002024-05-20 2:21PM EDT139.000.150.130.17-0.08-38.10%9948729.30%
ABNB240524P001400002024-05-20 2:21PM EDT140.000.230.210.25-0.14-37.84%46352328.81%
ABNB240524P001410002024-05-20 12:20PM EDT141.000.250.300.34-0.25-50.00%7735227.69%
ABNB240524P001420002024-05-20 2:23PM EDT142.000.470.450.48-0.25-34.72%8844126.95%
ABNB240524P001430002024-05-20 2:23PM EDT143.000.680.650.68-0.23-25.27%7028326.47%
ABNB240524P001440002024-05-20 2:27PM EDT144.000.930.930.99-0.32-25.60%50890826.66%
ABNB240524P001450002024-05-20 2:23PM EDT145.001.341.311.37-0.29-17.79%21251526.66%
ABNB240524P001460002024-05-20 2:26PM EDT146.001.761.741.79-0.45-20.36%56647726.00%
ABNB240524P001470002024-05-20 12:56PM EDT147.002.172.292.37-0.58-21.09%11351326.39%
ABNB240524P001480002024-05-20 12:56PM EDT148.002.832.993.10-0.64-18.44%911727.88%
ABNB240524P001490002024-05-17 3:55PM EDT149.004.223.703.850.00-1518928.64%
ABNB240524P001500002024-05-20 1:25PM EDT150.004.204.504.65-0.80-16.00%4622129.30%
ABNB240524P001525002024-05-20 9:40AM EDT152.507.106.707.15-0.23-3.14%115339.06%
ABNB240524P001550002024-05-17 3:59PM EDT155.009.349.059.650.00-2727748.00%
ABNB240524P001575002024-05-20 9:46AM EDT157.5012.1111.5511.95+0.37+3.15%510850.39%
ABNB240524P001600002024-05-17 3:11PM EDT160.0013.9313.9014.600.00-413162.70%
ABNB240524P001625002024-05-15 3:01PM EDT162.5016.7516.5517.100.00-99059.67%
ABNB240524P001650002024-05-15 3:01PM EDT165.0019.2519.1019.600.00-99167.29%
ABNB240524P001700002024-05-10 3:03PM EDT170.0024.4524.1524.550.00-82079.69%
ABNB240524P001750002024-05-06 10:07AM EDT175.0016.3528.8530.150.00-1098.93%
ABNB240524P001800002024-05-06 3:27PM EDT180.0020.1234.0035.550.00-20122.46%
ABNB240524P001850002024-05-15 3:42PM EDT185.0039.1039.0040.250.00-22127.73%
ABNB240524P001900002024-05-15 3:42PM EDT190.0044.1143.9544.850.00--0126.27%