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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00155000 | 2024-04-15 3:42PM EDT | 2024-04-19 | 3.15 | 2.99 | 3.10 | -2.45 | -43.75% | 117 | 2,663 | 43.02% |
| ABNB240426C00155000 | 2024-04-15 3:57PM EDT | 2024-04-26 | 4.75 | 4.55 | 4.70 | -2.70 | -36.24% | 83 | 25 | 40.86% |
| ABNB240503C00155000 | 2024-04-15 2:40PM EDT | 2024-05-03 | 6.15 | 4.10 | 8.30 | -2.45 | -28.49% | 12 | 18 | 58.15% |
| ABNB240510C00155000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 11.60 | 8.65 | 8.85 | +0.75 | +6.91% | 25 | 40 | 52.12% |
| ABNB240517C00155000 | 2024-04-15 3:16PM EDT | 2024-05-17 | 9.39 | 9.35 | 9.50 | -2.16 | -18.70% | 52 | 255 | 50.17% |
| ABNB240524C00155000 | 2024-04-11 12:30PM EDT | 2024-05-24 | 14.89 | 9.95 | 10.15 | 0.00 | - | 1 | 2 | 48.67% |
| ABNB240621C00155000 | 2024-04-15 12:33PM EDT | 2024-06-21 | 14.05 | 12.10 | 12.25 | -0.95 | -6.33% | 8 | 1,452 | 45.08% |
| ABNB240719C00155000 | 2024-04-15 3:03PM EDT | 2024-07-19 | 13.55 | 13.90 | 14.10 | -3.40 | -20.06% | 14 | 257 | 43.74% |
| ABNB240920C00155000 | 2024-04-15 12:56PM EDT | 2024-09-20 | 20.45 | 18.45 | 18.65 | -1.95 | -8.71% | 13 | 420 | 45.17% |
| ABNB241018C00155000 | 2024-04-08 11:01AM EDT | 2024-10-18 | 22.74 | 19.95 | 20.15 | 0.00 | - | 1 | 36 | 45.06% |
| ABNB250117C00155000 | 2024-04-15 3:32PM EDT | 2025-01-17 | 25.16 | 25.05 | 25.35 | -2.34 | -8.51% | 9 | 897 | 46.72% |
| ABNB250321C00155000 | 2024-04-05 9:31AM EDT | 2025-03-21 | 31.50 | 28.10 | 28.45 | 0.00 | - | 1 | 8 | 47.48% |
| ABNB250620C00155000 | 2024-04-15 2:47PM EDT | 2025-06-20 | 32.04 | 31.85 | 32.85 | -2.56 | -7.40% | 1 | 800 | 48.90% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 39.10 | 39.80 | 0.00 | - | 1 | 95 | 48.94% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 48.25 | 50.25 | 0.00 | - | 2 | 31 | 50.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00155000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 2.35 | 2.30 | 2.37 | +0.94 | +66.67% | 4,367 | 4,806 | 41.02% |
| ABNB240426P00155000 | 2024-04-15 3:53PM EDT | 2024-04-26 | 3.85 | 3.70 | 3.90 | +1.17 | +43.66% | 287 | 151 | 38.99% |
| ABNB240503P00155000 | 2024-04-15 2:54PM EDT | 2024-05-03 | 5.80 | 4.80 | 5.35 | +1.55 | +36.47% | 42 | 97 | 41.04% |
| ABNB240510P00155000 | 2024-04-15 2:57PM EDT | 2024-05-10 | 7.55 | 6.50 | 7.75 | +1.41 | +22.96% | 26 | 56 | 49.66% |
| ABNB240517P00155000 | 2024-04-15 3:49PM EDT | 2024-05-17 | 8.32 | 8.10 | 8.25 | +1.47 | +21.46% | 86 | 552 | 46.63% |
| ABNB240524P00155000 | 2024-04-15 3:40PM EDT | 2024-05-24 | 8.88 | 8.25 | 8.75 | +2.28 | +34.55% | 12 | 11 | 44.71% |
| ABNB240621P00155000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 10.22 | 10.10 | 10.30 | +1.49 | +17.07% | 96 | 1,378 | 39.98% |
| ABNB240719P00155000 | 2024-04-15 3:44PM EDT | 2024-07-19 | 11.63 | 11.35 | 11.50 | +1.63 | +16.30% | 70 | 520 | 37.39% |
| ABNB240920P00155000 | 2024-04-15 2:08PM EDT | 2024-09-20 | 14.81 | 13.60 | 14.75 | +1.66 | +12.62% | 2 | 953 | 37.02% |
| ABNB241018P00155000 | 2024-04-12 12:56PM EDT | 2024-10-18 | 13.85 | 15.35 | 15.85 | 0.00 | - | 3 | 80 | 36.63% |
| ABNB250117P00155000 | 2024-04-15 2:18PM EDT | 2025-01-17 | 19.05 | 18.60 | 19.05 | +3.90 | +25.74% | 8 | 718 | 36.01% |
| ABNB250321P00155000 | 2024-04-02 10:09AM EDT | 2025-03-21 | 19.25 | 20.60 | 20.95 | 0.00 | - | 1 | 9 | 35.72% |
| ABNB250620P00155000 | 2024-04-11 9:30AM EDT | 2025-06-20 | 21.20 | 22.90 | 23.55 | 0.00 | - | 1 | 100 | 35.66% |
| ABNB260116P00155000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 23.70 | 26.80 | 27.25 | 0.00 | - | 2 | 274 | 33.85% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 34.31% |
