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:185.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00185000 | 2024-05-09 3:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 267 | 1,248 | 103.13% |
| ABNB240517C00185000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.42 | -95.45% | 326 | 878 | 55.86% |
| ABNB240524C00185000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.24 | -0.83 | -96.51% | 35 | 68 | 52.44% |
| ABNB240531C00185000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.08 | -0.92 | -96.84% | 18 | 101 | 41.31% |
| ABNB240607C00185000 | 2024-05-09 12:04PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.21 | -1.08 | -95.58% | 20 | 36 | 41.80% |
| ABNB240614C00185000 | 2024-05-09 12:45PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.81 | -0.17 | -53.12% | 4 | 11 | 49.10% |
| ABNB240621C00185000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.28 | -1.58 | -92.40% | 199 | 2,040 | 36.28% |
| ABNB240719C00185000 | 2024-05-09 1:34PM EDT | 2024-07-19 | 0.43 | 0.36 | 0.50 | -2.30 | -84.25% | 31 | 1,161 | 31.69% |
| ABNB240920C00185000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 2.40 | 2.38 | 2.48 | -4.00 | -62.50% | 57 | 938 | 34.89% |
| ABNB241018C00185000 | 2024-05-09 12:41PM EDT | 2024-10-18 | 3.27 | 3.25 | 3.35 | -4.53 | -58.08% | 4 | 401 | 35.13% |
| ABNB250117C00185000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 7.25 | 6.90 | 7.25 | -4.89 | -40.28% | 14 | 911 | 38.31% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 9.55 | 9.90 | 0.00 | - | 7 | 60 | 39.77% |
| ABNB250620C00185000 | 2024-05-06 3:11PM EDT | 2025-06-20 | 21.50 | 12.60 | 13.55 | 0.00 | - | 37 | 177 | 41.35% |
| ABNB260116C00185000 | 2024-05-09 12:16PM EDT | 2026-01-16 | 20.50 | 19.85 | 20.90 | -10.93 | -34.78% | 2 | 342 | 43.45% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00185000 | 2024-04-29 3:43PM EDT | 2024-05-10 | 23.95 | 36.70 | 38.80 | 0.00 | - | - | 4 | 213.57% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 25.35 | 37.30 | 38.60 | 0.00 | - | 4 | 15 | 94.78% |
| ABNB240524P00185000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 24.57 | 37.30 | 38.55 | 0.00 | - | 2 | 2 | 69.87% |
| ABNB240531P00185000 | 2024-05-08 3:19PM EDT | 2024-05-31 | 28.35 | 37.35 | 38.45 | +28.35 | - | - | 3 | 56.10% |
| ABNB240621P00185000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 37.45 | 37.40 | 39.35 | +9.60 | +34.47% | 30 | 92 | 51.66% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 37.40 | 38.50 | 0.00 | - | 3 | 13 | 32.37% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 30.57 | 38.25 | 39.20 | 0.00 | - | 2 | 14 | 26.07% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 38.25 | 40.85 | 0.00 | - | 5 | 38 | 26.81% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 21.89% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 2026-01-16 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 20.34% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 2026-12-18 | 45.50 | 49.50 | 52.60 | +45.50 | - | - | 25 | 28.30% |
