$22.94
4.4323.93%
가까이에: -
$22.87
-0.07-0.31%
시간외: 7:59 PM EDT
Comments
Loading...
Intuitive Machines (NASDAQ:LUNR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Intuitive Machines의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Intuitive Machines에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price14.8Dec 26, 2024
Change
00%
Bid18.75
Ask20.4
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask18.1
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price12.2Jan 08, 2025
Change
00%
Bid15.9
Ask17.7
volume0
Intrest1
Strike
6
6
Last Price0.01Jan 21, 2025
Change
0.0990%
Bid-
Ask0.25
volume6
Intrest6
Last Price-
Change
-
Bid15.35
Ask17.9
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask16
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price10.8Dec 26, 2024
Change
00%
Bid14.65
Ask15.1
volume0
Intrest38
Strike
8
8
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price9.16Jan 10, 2025
Change
00%
Bid14.25
Ask16.05
volume0
Intrest3
Strike
8.5
8.5
Last Price0.3Dec 13, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Last Price9.3Dec 30, 2024
Change
00%
Bid12.85
Ask14.15
volume0
Intrest0
Strike
9
9
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest188
Last Price2.48Dec 16, 2024
Change
00%
Bid12.45
Ask13.9
volume0
Intrest10
Strike
9.5
9.5
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price11.9Jan 06, 2025
Change
00%
Bid11.9
Ask14.9
volume0
Intrest31
Strike
10
10
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest13
Last Price6.65Jan 14, 2025
Change
00%
Bid11.7
Ask14.3
volume0
Intrest36
Strike
10.5
10.5
Last Price0.37Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price9.5Jan 07, 2025
Change
00%
Bid11.1
Ask12.2
volume0
Intrest8
Strike
11
11
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest110
Last Price7.75Jan 17, 2025
Change
00%
Bid11.15
Ask11.6
volume0
Intrest104
Strike
11.5
11.5
Last Price0.39Jan 06, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest47
Last Price10.7Jan 21, 2025
Change
3.3545.58%
Bid10.8
Ask11.05
volume31
Intrest60
Strike
12
12
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest58
Last Price10.15Jan 21, 2025
Change
3.8561.11%
Bid10.3
Ask11
volume12
Intrest319
Strike
12.5
12.5
Last Price0.02Jan 21, 2025
Change
0.0880%
Bid-
Ask0.02
volume85
Intrest65
Last Price8.9Jan 21, 2025
Change
5.65173.85%
Bid8.95
Ask10.45
volume2
Intrest41
Strike
13
13
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume7
Intrest38
Last Price9.15Jan 21, 2025
Change
4.1583%
Bid8.7
Ask9.65
volume4
Intrest56
Strike
13.5
13.5
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest71
Last Price5.07Jan 17, 2025
Change
00%
Bid8.65
Ask9.1
volume0
Intrest112
Strike
14
14
Last Price0.02Jan 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume11
Intrest89
Last Price7.9Jan 21, 2025
Change
3.6585.88%
Bid8.2
Ask9.9
volume3
Intrest78
Strike
14.5
14.5
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.26
volume1
Intrest116
Last Price7.2Jan 21, 2025
Change
3.3285.57%
Bid7
Ask8.1
volume101
Intrest392
Strike
15
15
Last Price0.13Jan 21, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume2
Intrest404
Last Price6.68Jan 21, 2025
Change
2.8674.87%
Bid7.25
Ask8.15
volume2
Intrest69
Strike
15.5
15.5
Last Price0.02Jan 21, 2025
Change
0.0777.78%
Bid-
Ask0.15
volume4
Intrest78
Last Price6.2Jan 21, 2025
Change
3.2106.67%
Bid6.8
Ask7.1
volume14
Intrest171
Strike
16
16
Last Price0.02Jan 21, 2025
Change
0.183.33%
Bid0.02
Ask0.04
volume62
Intrest479
Last Price6.03Jan 21, 2025
Change
3.38127.55%
Bid6.25
Ask7.55
volume91
Intrest128
Strike
16.5
16.5
Last Price0.03Jan 21, 2025
Change
0.286.96%
Bid0.02
Ask0.16
volume346
Intrest864
Last Price5.5Jan 21, 2025
Change
3.5175%
Bid5
Ask6.9
volume334
Intrest520
Strike
17
17
Last Price0.05Jan 21, 2025
Change
0.385.71%
Bid0.04
Ask0.05
volume85
Intrest536
Last Price5.35Jan 21, 2025
Change
3.6205.71%
Bid5.35
Ask5.6
volume78
Intrest150
Strike
17.5
17.5
Last Price0.07Jan 21, 2025
Change
0.4486.27%
Bid0.04
Ask0.23
volume1710
Intrest478
Last Price4.6Jan 21, 2025
Change
3.32259.37%
Bid4.9
Ask5.95
volume303
Intrest903
Strike
18
18
Last Price0.06Jan 21, 2025
Change
0.6491.43%
Bid0.05
Ask0.07
volume409
Intrest1414
Last Price3.95Jan 21, 2025
Change
2.95295%
Bid4.35
Ask4.6
volume135
Intrest457
Strike
18.5
18.5
Last Price0.08Jan 21, 2025
Change
0.7790.59%
Bid0.06
Ask0.09
volume233
Intrest178
Last Price4Jan 21, 2025
Change
3.25433.33%
Bid3.9
Ask4.1
volume598
Intrest1190
Strike
19
19
Last Price0.09Jan 21, 2025
Change
1.1192.5%
Bid0.07
Ask0.11
volume520
Intrest504
Last Price3.2Jan 21, 2025
Change
2.56400%
Bid3.45
Ask3.6
volume468
Intrest1234
Strike
19.5
19.5
Last Price0.15Jan 21, 2025
Change
1.2289.05%
Bid0.11
Ask0.14
volume1688
Intrest134
Last Price3.05Jan 21, 2025
Change
2.56522.45%
Bid3.05
Ask3.15
volume2590
Intrest2958
Strike
20
20
Last Price0.19Jan 21, 2025
Change
1.7590.21%
Bid0.16
Ask0.18
volume648
Intrest345
Last Price2.7Jan 21, 2025
Change
2.26513.64%
Bid2.46
Ask2.72
volume586
Intrest486
Strike
20.5
20.5
Last Price0.29Jan 21, 2025
Change
1.3181.88%
Bid0.02
Ask0.33
volume127
Intrest86
Last Price2.3Jan 21, 2025
Change
2666.67%
Bid2.13
Ask2.32
volume1962
Intrest1563
Strike
21
21
Last Price0.36Jan 21, 2025
Change
2.0885.25%
Bid0.32
Ask0.41
volume753
Intrest154
Last Price1.85Jan 21, 2025
Change
1.62704.35%
Bid1.86
Ask1.95
volume2168
Intrest572
Strike
21.5
21.5
Last Price0.58Jan 21, 2025
Change
2.2779.65%
Bid0.47
Ask0.55
volume112
Intrest36
Last Price1.59Jan 21, 2025
Change
1.42835.29%
Bid1.59
Ask1.65
volume8896
Intrest2177
Strike
22
22
Last Price0.66Jan 21, 2025
Change
2.6980.3%
Bid0.66
Ask0.75
volume1529
Intrest112
Last Price1.34Jan 21, 2025
Change
1.13538.1%
Bid1.29
Ask1.38
volume1696
Intrest667
Strike
22.5
22.5
Last Price0.9Jan 21, 2025
Change
2.875.68%
Bid0.86
Ask0.96
volume1015
Intrest81
Last Price1.1Jan 21, 2025
Change
0.97746.15%
Bid1.1
Ask1.13
volume3103
Intrest528
Strike
23
23
Last Price1.39Jan 21, 2025
Change
2.8667.29%
Bid1.09
Ask1.39
volume315
Intrest36
Last Price0.87Jan 21, 2025
Change
0.75625%
Bid0.85
Ask0.94
volume999
Intrest185
Strike
23.5
23.5
Last Price1.7Jan 21, 2025
Change
2.660.47%
Bid1.32
Ask1.58
volume80
Intrest31
Last Price0.73Jan 21, 2025
Change
0.64711.11%
Bid0.71
Ask0.75
volume4201
Intrest1700
Strike
24
24
Last Price2.32Jan 21, 2025
Change
2.5852.65%
Bid1.63
Ask2.11
volume32
Intrest46
Last Price0.54Jan 21, 2025
Change
0.43390.91%
Bid0.51
Ask0.61
volume645
Intrest20
Strike
24.5
24.5
Last Price2.53Jan 21, 2025
Change
3.4757.83%
Bid1.55
Ask2.69
volume2
Intrest26
Last Price0.49Jan 21, 2025
Change
0.42600%
Bid0.41
Ask0.52
volume7469
Intrest506
Strike
25
25
Last Price3.1Jan 21, 2025
Change
2.140.38%
Bid2.43
Ask2.81
volume20
Intrest51
Last Price0.31Jan 21, 2025
Change
0.25416.67%
Bid0.33
Ask0.42
volume1362
Intrest34
Strike
25.5
25.5
Last Price3.73Jan 21, 2025
Change
1.1223.09%
Bid2.37
Ask3.75
volume26
Intrest12
Last Price0.34Jan 21, 2025
Change
0.27385.71%
Bid0.29
Ask0.35
volume567
Intrest597
Strike
26
26
Last Price3.86Jan 21, 2025
Change
-
Bid2.86
Ask4.45
volume5
Intrest0
Last Price0.25Jan 21, 2025
Change
0.166.67%
Bid0.26
Ask0.33
volume36
Intrest7
Strike
26.5
26.5
Last Price4.33Jan 21, 2025
Change
-
Bid3.75
Ask4
volume10
Intrest0
Last Price0.27Jan 21, 2025
Change
0.21350%
Bid0.25
Ask0.28
volume2089
Intrest178
Strike
27
27
Last Price8.5Jan 15, 2025
Change
00%
Bid4.1
Ask4.55
volume0
Intrest5
Last Price0.23Jan 21, 2025
Change
0.17283.33%
Bid0.18
Ask0.25
volume43
Intrest5
Strike
27.5
27.5
Last Price5.5Jan 21, 2025
Change
-
Bid4.6
Ask5.75
volume2
Intrest0
Last Price0.18Jan 21, 2025
Change
0.1125%
Bid0.15
Ask0.21
volume2430
Intrest31
Strike
28
28
Last Price5.76Jan 21, 2025
Change
1.6522.27%
Bid5
Ask5.4
volume5
Intrest5
Last Price0.11Jan 21, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid5.45
Ask6
volume0
Intrest0
Last Price0.16Jan 21, 2025
Change
0.0660%
Bid0.1
Ask0.18
volume1094
Intrest214
Strike
29
29
Last Price-
Change
-
Bid5.9
Ask6.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid6.45
Ask6.95
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
0.08400%
Bid0.08
Ask0.14
volume1596
Intrest102
Strike
30
30
Last Price7.7Jan 21, 2025
Change
-
Bid6.9
Ask7.4
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid7.15
Ask7.95
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
-
Bid-
Ask0.4
volume4
Intrest0
Strike
31
31
Last Price-
Change
-
Bid7.9
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid8.4
Ask9.15
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
00%
Bid0.01
Ask0.56
volume0
Intrest705
Strike
32
32
Last Price-
Change
-
Bid8.75
Ask9.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid9.4
Ask9.85
volume0
Intrest0
Last Price0.08Jan 21, 2025
Change
0.2273.33%
Bid0.05
Ask0.08
volume1010
Intrest6
Strike
33
33
Last Price-
Change
-
Bid9.8
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid10.35
Ask11.2
volume0
Intrest0
Last Price0.41Jan 03, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid10.85
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid11.35
Ask12.1
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume1
Intrest655
Strike
35
35
Last Price-
Change
-
Bid11.9
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid12.4
Ask12.8
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.2496%
Bid-
Ask0.44
volume12
Intrest13
Strike
36
36
Last Price-
Change
-
Bid11.9
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid13.4
Ask15.4
volume0
Intrest0
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest19
Strike
37
37
Last Price-
Change
-
Bid13.9
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid13.6
Ask14.85
volume0
Intrest0
Last Price0.02Jan 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume53
Intrest88
Strike
38
38
Last Price-
Change
-
Bid14.2
Ask15.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved