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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00195000 | 2024-05-09 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 169 | 698 | 125.00% |
| ABNB240517C00195000 | 2024-05-09 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 40 | 1,262 | 68.75% |
| ABNB240524C00195000 | 2024-05-09 1:28PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.17 | -0.29 | -90.62% | 129 | 158 | 59.47% |
| ABNB240531C00195000 | 2024-05-09 10:25AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.15 | -0.33 | -94.29% | 1 | 147 | 53.71% |
| ABNB240607C00195000 | 2024-05-08 2:01PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.33 | 0.00 | - | 127 | 133 | 53.37% |
| ABNB240621C00195000 | 2024-05-09 1:39PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.19 | -0.70 | -90.91% | 51 | 3,238 | 40.23% |
| ABNB240719C00195000 | 2024-05-09 2:06PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.19 | -1.66 | -91.71% | 7 | 646 | 31.45% |
| ABNB240920C00195000 | 2024-05-09 2:37PM EDT | 2024-09-20 | 1.51 | 1.40 | 1.55 | -2.79 | -64.88% | 4 | 2,280 | 35.02% |
| ABNB241018C00195000 | 2024-05-09 11:53AM EDT | 2024-10-18 | 2.20 | 2.03 | 2.36 | -3.07 | -58.25% | 16 | 152 | 35.80% |
| ABNB250117C00195000 | 2024-05-09 12:37PM EDT | 2025-01-17 | 5.15 | 5.20 | 5.35 | -4.20 | -44.92% | 14 | 1,416 | 37.74% |
| ABNB250321C00195000 | 2024-05-09 11:47AM EDT | 2025-03-21 | 7.75 | 7.40 | 7.70 | -8.00 | -50.79% | 2 | 93 | 39.14% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 10.35 | 11.00 | 0.00 | - | 14 | 228 | 40.57% |
| ABNB260116C00195000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 17.50 | 16.75 | 18.05 | -9.53 | -35.26% | 3 | 565 | 42.73% |
| ABNB261218C00195000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 26.55 | 26.30 | 28.40 | -9.65 | -26.66% | 2 | 5 | 45.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00195000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 35.00 | 47.30 | 48.60 | 0.00 | - | 1 | 2 | 50.00% |
| ABNB240621P00195000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 47.45 | 47.40 | 48.45 | +9.85 | +26.20% | 30 | 22 | 47.61% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 33.65 | 47.45 | 48.50 | 0.00 | - | 3 | 6 | 37.94% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 47.35 | 49.50 | 0.00 | - | 7 | 8 | 35.06% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 48.25 | 49.15 | 0.00 | - | 2 | 6 | 24.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 15.44% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
