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：
拍板:105.00
認購期權範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00105000 | 2024-04-10 1:37PM EDT | 2024-04-19 | 55.13 | 51.15 | 53.55 | 0.00 | - | 1 | 24 | 235.35% |
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 2024-04-26 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 249.07% |
| ABNB240517C00105000 | 2024-04-02 9:40AM EDT | 2024-05-17 | 55.56 | 51.30 | 53.00 | 0.00 | - | - | 3 | 77.73% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 52.70 | 53.90 | 0.00 | - | 11 | 59 | 70.26% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 115.22% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 64.95 | 54.40 | 56.45 | 0.00 | - | 10 | 19 | 58.47% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 2024-10-18 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 78.88% |
| ABNB250117C00105000 | 2024-03-28 2:47PM EDT | 2025-01-17 | 67.60 | 59.05 | 59.60 | 0.00 | - | 2 | 187 | 57.70% |
| ABNB250321C00105000 | 2024-04-04 3:54PM EDT | 2025-03-21 | 63.50 | 61.00 | 61.95 | 0.00 | - | 8 | 9 | 58.07% |
| ABNB250620C00105000 | 2024-02-16 2:24PM EDT | 2025-06-20 | 61.85 | 67.40 | 68.60 | 0.00 | - | 1 | 9 | 66.63% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 2026-01-16 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 65.46% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 74.95 | 77.45 | 0.00 | - | 2 | 14 | 56.27% |
認沽盤範圍2024年4月19日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00105000 | 2024-04-11 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.47 | 0.00 | - | 10 | 1,156 | 193.55% |
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 99.90% |
| ABNB240621P00105000 | 2024-04-12 1:43PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.46 | 0.00 | - | 9 | 763 | 51.27% |
| ABNB240719P00105000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 0.72 | 0.50 | 0.71 | 0.00 | - | 2 | 66 | 48.58% |
| ABNB240920P00105000 | 2024-04-12 1:01PM EDT | 2024-09-20 | 1.40 | 1.49 | 1.55 | 0.00 | - | 2 | 2,506 | 45.11% |
| ABNB241018P00105000 | 2024-04-11 11:49AM EDT | 2024-10-18 | 1.49 | 1.84 | 1.92 | 0.00 | - | 1 | 25 | 43.99% |
| ABNB250117P00105000 | 2024-04-15 3:00PM EDT | 2025-01-17 | 3.55 | 3.30 | 3.40 | 0.00 | - | 23 | 1,758 | 42.73% |
| ABNB250321P00105000 | 2024-04-09 12:07PM EDT | 2025-03-21 | 3.85 | 4.30 | 4.50 | 0.00 | - | 30 | 5 | 42.40% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 2025-06-20 | 5.75 | 5.80 | 6.05 | 0.00 | - | 7 | 284 | 42.04% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 2026-01-16 | 7.50 | 8.35 | 8.65 | 0.00 | - | 1 | 30 | 39.98% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 12.50 | 11.65 | 12.40 | 0.00 | - | 1 | 6 | 38.33% |
