$17.62
2.4816.38%
가까이에: -
$17.22
-0.4-2.27%
시간외: Dec 20, 7:59 PM EDT
Comments
Loading...
Quantum Computing (NASDAQ:QUBT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Quantum Computing의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Quantum Computing에 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 Price19Dec 18, 2024
Change
00%
Bid15
Ask19
volume0
Intrest0
Strike
0.5
0.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price16.02Dec 20, 2024
Change
-
Bid14.4
Ask19
volume1
Intrest0
Strike
1
1
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid13.9
Ask18
volume0
Intrest0
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask18
volume0
Intrest0
Strike
2
2
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price20Dec 18, 2024
Change
00%
Bid14.2
Ask17.4
volume0
Intrest0
Strike
2.5
2.5
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price24Dec 18, 2024
Change
00%
Bid14.1
Ask16.3
volume0
Intrest0
Strike
3
3
Last Price0.04Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price12.84Dec 20, 2024
Change
6.1632.42%
Bid13.6
Ask15.8
volume1
Intrest1
Strike
3.5
3.5
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest258
Last Price19.1Dec 18, 2024
Change
00%
Bid13.1
Ask15.5
volume0
Intrest0
Strike
4
4
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest585
Last Price17.1Dec 18, 2024
Change
00%
Bid12.6
Ask14.8
volume0
Intrest1
Strike
4.5
4.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume510
Intrest1721
Last Price13.04Dec 20, 2024
Change
2.0418.55%
Bid12.1
Ask14.3
volume7
Intrest1
Strike
5
5
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid-
Ask0.05
volume33
Intrest161
Last Price10.6Dec 19, 2024
Change
00%
Bid11.5
Ask12.7
volume0
Intrest21
Strike
5.5
5.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume11
Intrest335
Last Price12.83Dec 20, 2024
Change
4.4252.56%
Bid11
Ask12.3
volume6
Intrest103
Strike
6
6
Last Price0.06Dec 20, 2024
Change
0.0440%
Bid0.05
Ask0.1
volume363
Intrest1180
Last Price10.9Dec 20, 2024
Change
0.76.86%
Bid10.6
Ask11.7
volume4
Intrest108
Strike
6.5
6.5
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid-
Ask0.1
volume80
Intrest241
Last Price11.6Dec 20, 2024
Change
4.1956.55%
Bid10.1
Ask11.1
volume30
Intrest325
Strike
7
7
Last Price0.07Dec 20, 2024
Change
0.0541.67%
Bid-
Ask0.15
volume113
Intrest1236
Last Price11Dec 20, 2024
Change
4.1560.58%
Bid9.5
Ask10.6
volume2
Intrest286
Strike
7.5
7.5
Last Price0.1Dec 20, 2024
Change
0.150%
Bid0.05
Ask0.1
volume128
Intrest367
Last Price9.15Dec 20, 2024
Change
2.6841.42%
Bid9
Ask10.1
volume8
Intrest377
Strike
8
8
Last Price0.08Dec 20, 2024
Change
0.1565.22%
Bid0.05
Ask0.15
volume166
Intrest1093
Last Price9.14Dec 20, 2024
Change
1.1414.25%
Bid8.4
Ask9.4
volume8
Intrest172
Strike
8.5
8.5
Last Price0.11Dec 20, 2024
Change
0.1456%
Bid0.1
Ask0.15
volume155
Intrest267
Last Price7.47Dec 20, 2024
Change
2.0738.33%
Bid8
Ask9.2
volume20
Intrest233
Strike
9
9
Last Price0.15Dec 20, 2024
Change
0.1550%
Bid0.1
Ask0.15
volume244
Intrest1089
Last Price9.14Dec 20, 2024
Change
3.8171.48%
Bid7.6
Ask8.6
volume40
Intrest73
Strike
9.5
9.5
Last Price0.15Dec 20, 2024
Change
0.2965.91%
Bid0.15
Ask0.25
volume162
Intrest453
Last Price6.4Dec 20, 2024
Change
0.7713.68%
Bid7.2
Ask8.1
volume161
Intrest1211
Strike
10
10
Last Price0.18Dec 20, 2024
Change
0.3767.27%
Bid0.15
Ask0.25
volume1597
Intrest4078
Last Price5.7Dec 20, 2024
Change
1.722.97%
Bid6.5
Ask7.7
volume1
Intrest66
Strike
10.5
10.5
Last Price0.24Dec 20, 2024
Change
0.4565.22%
Bid0.15
Ask0.3
volume451
Intrest655
Last Price7.74Dec 20, 2024
Change
4.04109.19%
Bid6.1
Ask7.2
volume28
Intrest188
Strike
11
11
Last Price0.3Dec 20, 2024
Change
0.4560%
Bid0.2
Ask0.8
volume502
Intrest1078
Last Price6.49Dec 20, 2024
Change
2.4962.25%
Bid5.3
Ask7
volume10
Intrest138
Strike
11.5
11.5
Last Price0.4Dec 20, 2024
Change
0.660%
Bid0.15
Ask0.85
volume122
Intrest941
Last Price5.5Dec 20, 2024
Change
1.8651.1%
Bid5.1
Ask6.2
volume86
Intrest219
Strike
12
12
Last Price0.35Dec 20, 2024
Change
0.869.57%
Bid0.25
Ask0.45
volume1649
Intrest2287
Last Price5.3Dec 20, 2024
Change
2.376.67%
Bid4.9
Ask5.8
volume10
Intrest174
Strike
12.5
12.5
Last Price0.5Dec 20, 2024
Change
0.6556.52%
Bid0.35
Ask0.5
volume468
Intrest234
Last Price4.7Dec 20, 2024
Change
127.03%
Bid4.5
Ask5.5
volume155
Intrest250
Strike
13
13
Last Price0.62Dec 20, 2024
Change
0.9360%
Bid0.45
Ask0.7
volume1489
Intrest597
Last Price4.5Dec 20, 2024
Change
1.7563.64%
Bid4
Ask4.6
volume51
Intrest211
Strike
13.5
13.5
Last Price0.7Dec 20, 2024
Change
1.0560%
Bid0.6
Ask1.25
volume1361
Intrest1045
Last Price4.03Dec 20, 2024
Change
1.0334.33%
Bid3.7
Ask4.4
volume614
Intrest515
Strike
14
14
Last Price0.8Dec 20, 2024
Change
1.361.9%
Bid0.75
Ask0.9
volume2306
Intrest461
Last Price3.5Dec 20, 2024
Change
-
Bid3.3
Ask4.2
volume52
Intrest0
Strike
14.5
14.5
Last Price1.09Dec 20, 2024
Change
-
Bid0.85
Ask1.35
volume173
Intrest0
Last Price3.45Dec 20, 2024
Change
1.576.92%
Bid3.1
Ask3.7
volume2183
Intrest1415
Strike
15
15
Last Price1.1Dec 20, 2024
Change
1.456%
Bid1.1
Ask1.2
volume2278
Intrest1574
Last Price3.15Dec 20, 2024
Change
-
Bid2.95
Ask3.7
volume310
Intrest0
Strike
15.5
15.5
Last Price1.4Dec 20, 2024
Change
-
Bid1.25
Ask1.75
volume202
Intrest0
Last Price2.85Dec 20, 2024
Change
0.732.56%
Bid2.5
Ask3.4
volume5122
Intrest976
Strike
16
16
Last Price1.57Dec 20, 2024
Change
1.1842.91%
Bid1.1
Ask2
volume1313
Intrest691
Last Price2.45Dec 20, 2024
Change
-
Bid2.2
Ask2.8
volume237
Intrest0
Strike
16.5
16.5
Last Price1.75Dec 20, 2024
Change
-
Bid1.2
Ask2
volume292
Intrest0
Last Price2.4Dec 20, 2024
Change
0.6335.59%
Bid2.3
Ask2.5
volume4016
Intrest615
Strike
17
17
Last Price2Dec 20, 2024
Change
250%
Bid1.6
Ask2.25
volume985
Intrest260
Last Price2.14Dec 20, 2024
Change
-
Bid1.9
Ask2.4
volume608
Intrest0
Strike
17.5
17.5
Last Price2.39Dec 20, 2024
Change
-
Bid1.8
Ask2.55
volume452
Intrest0
Last Price1.97Dec 20, 2024
Change
0.3622.36%
Bid1.9
Ask2
volume7431
Intrest815
Strike
18
18
Last Price2.75Dec 20, 2024
Change
1.8840.6%
Bid2.2
Ask3.3
volume1892
Intrest1274
Last Price1.6Dec 20, 2024
Change
-
Bid1.2
Ask2
volume836
Intrest0
Strike
18.5
18.5
Last Price2.95Dec 20, 2024
Change
-
Bid2.9
Ask3.5
volume223
Intrest0
Last Price1.57Dec 20, 2024
Change
0.1712.14%
Bid1.3
Ask2
volume1513
Intrest474
Strike
19
19
Last Price3.3Dec 20, 2024
Change
1.9537.14%
Bid3.2
Ask3.7
volume728
Intrest358
Last Price1.25Dec 20, 2024
Change
-
Bid1.3
Ask2
volume579
Intrest0
Strike
19.5
19.5
Last Price4.06Dec 20, 2024
Change
-
Bid2.6
Ask4.1
volume108
Intrest0
Last Price1.35Dec 20, 2024
Change
0.1512.5%
Bid1.25
Ask1.4
volume15081
Intrest1775
Strike
20
20
Last Price3.9Dec 20, 2024
Change
2.438.1%
Bid3.4
Ask4.8
volume535
Intrest1028
Last Price1.05Dec 20, 2024
Change
-
Bid0.65
Ask1.7
volume79
Intrest0
Strike
20.5
20.5
Last Price4.6Dec 20, 2024
Change
-
Bid4.1
Ask4.6
volume33
Intrest0
Last Price1Dec 20, 2024
Change
00%
Bid1
Ask1.1
volume704
Intrest622
Strike
21
21
Last Price5.5Dec 20, 2024
Change
2.1127.73%
Bid4
Ask5.2
volume39
Intrest144
Last Price0.95Dec 20, 2024
Change
-
Bid0.7
Ask1.25
volume63
Intrest0
Strike
21.5
21.5
Last Price5.3Dec 20, 2024
Change
-
Bid4.5
Ask6
volume16
Intrest0
Last Price0.83Dec 20, 2024
Change
0.022.35%
Bid0.6
Ask1
volume1739
Intrest854
Strike
22
22
Last Price5.6Dec 20, 2024
Change
3.135.63%
Bid4.5
Ask6.1
volume62
Intrest273
Last Price0.8Dec 20, 2024
Change
-
Bid0.2
Ask0.9
volume77
Intrest0
Strike
22.5
22.5
Last Price6.3Dec 20, 2024
Change
-
Bid4.8
Ask6.9
volume2
Intrest0
Last Price0.7Dec 20, 2024
Change
0.112.5%
Bid0.6
Ask1.2
volume491
Intrest547
Strike
23
23
Last Price7.2Dec 20, 2024
Change
1.9521.31%
Bid5.6
Ask7
volume38
Intrest260
Last Price0.6Dec 20, 2024
Change
-
Bid0.55
Ask1.1
volume28
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid6.4
Ask8
volume0
Intrest0
Last Price0.6Dec 20, 2024
Change
0.057.69%
Bid0.55
Ask1
volume3106
Intrest8184
Strike
24
24
Last Price7.35Dec 20, 2024
Change
2.9628.71%
Bid6.1
Ask8.1
volume512
Intrest198
Last Price0.54Dec 20, 2024
Change
-
Bid0.4
Ask1
volume408
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid6.2
Ask8.5
volume0
Intrest0
Last Price0.51Dec 20, 2024
Change
0.0915%
Bid0.45
Ask0.55
volume2486
Intrest2712
Strike
25
25
Last Price8Dec 20, 2024
Change
2.523.81%
Bid7.4
Ask9.1
volume47
Intrest158
Last Price0.54Dec 20, 2024
Change
-
Bid0.35
Ask1
volume178
Intrest0
Strike
25.5
25.5
Last Price9.2Dec 20, 2024
Change
-
Bid7.6
Ask9.8
volume1
Intrest0
Last Price0.43Dec 20, 2024
Change
0.1120.37%
Bid0.4
Ask0.45
volume157
Intrest360
Strike
26
26
Last Price11.2Dec 20, 2024
Change
1.4514.87%
Bid8.1
Ask10.1
volume1
Intrest20
Last Price0.38Dec 20, 2024
Change
-
Bid-
Ask0.9
volume27
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid8.5
Ask10.6
volume0
Intrest0
Last Price0.32Dec 20, 2024
Change
0.038.57%
Bid0.1
Ask0.4
volume333
Intrest304
Strike
27
27
Last Price10.5Dec 19, 2024
Change
00%
Bid8.9
Ask11.8
volume0
Intrest8
Last Price0.3Dec 20, 2024
Change
-
Bid0.1
Ask0.75
volume10
Intrest0
Strike
27.5
27.5
Last Price9Dec 20, 2024
Change
-
Bid9.3
Ask11.1
volume2
Intrest0
Last Price0.45Dec 20, 2024
Change
00%
Bid0.25
Ask0.35
volume117
Intrest459
Strike
28
28
Last Price10.7Dec 20, 2024
Change
0.161.47%
Bid10.4
Ask12.2
volume2
Intrest2
Last Price0.4Dec 20, 2024
Change
-
Bid-
Ask0.85
volume18
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid10.3
Ask12.8
volume0
Intrest0
Last Price0.24Dec 20, 2024
Change
0.1131.43%
Bid0.15
Ask0.25
volume141
Intrest428
Strike
29
29
Last Price13.59Dec 20, 2024
Change
1.4912.31%
Bid10.8
Ask12.2
volume2
Intrest2
Last Price0.24Dec 20, 2024
Change
-
Bid-
Ask0.35
volume9
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid11.4
Ask14.2
volume0
Intrest0
Last Price0.23Dec 20, 2024
Change
0.028%
Bid0.15
Ask0.25
volume3530
Intrest2887
Strike
30
30
Last Price12.65Dec 20, 2024
Change
3.8523.33%
Bid11.9
Ask13.5
volume1
Intrest25
Last Price0.2Dec 20, 2024
Change
-
Bid0.05
Ask0.25
volume23
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid11.8
Ask15.5
volume0
Intrest0
Last Price0.16Dec 20, 2024
Change
0.0420%
Bid0.15
Ask0.3
volume122
Intrest131
Strike
31
31
Last Price14Dec 20, 2024
Change
1.411.11%
Bid13.1
Ask15.6
volume2
Intrest1
Last Price0.2Dec 20, 2024
Change
-
Bid0.05
Ask0.65
volume52
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid12.8
Ask16.4
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
0.1280%
Bid0.05
Ask0.2
volume10
Intrest43
Strike
32
32
Last Price13.9Dec 19, 2024
Change
00%
Bid13
Ask16.9
volume0
Intrest2
Last Price0.28Dec 20, 2024
Change
-
Bid-
Ask0.7
volume7
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid13.4
Ask18
volume0
Intrest0
Last Price0.25Dec 20, 2024
Change
0.0525%
Bid0.05
Ask0.2
volume48
Intrest76
Strike
33
33
Last Price13.9Dec 18, 2024
Change
00%
Bid14
Ask18.5
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Strike
33.5
33.5
Last Price16.9Dec 20, 2024
Change
-
Bid14.2
Ask19
volume1
Intrest0
Last Price0.2Dec 20, 2024
Change
00%
Bid0.1
Ask0.2
volume59
Intrest48
Strike
34
34
Last Price14.5Dec 19, 2024
Change
00%
Bid16
Ask19.3
volume0
Intrest8
Last Price0.15Dec 20, 2024
Change
-
Bid0.05
Ask0.4
volume30
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid16
Ask19.9
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.0947.37%
Bid-
Ask0.1
volume678
Intrest1023
Strike
35
35
Last Price18.83Dec 20, 2024
Change
0.170.89%
Bid16.9
Ask18.7
volume1
Intrest106
Last Price0.1Dec 20, 2024
Change
0.0323.08%
Bid0.05
Ask0.15
volume1
Intrest1
Strike
36
36
Last Price-
Change
-
Bid17.4
Ask21
volume0
Intrest0
Last Price0.2Dec 19, 2024
Change
00%
Bid0.05
Ask0.45
volume0
Intrest3
Strike
37
37
Last Price-
Change
-
Bid18.5
Ask22
volume0
Intrest0
Last Price0.25Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.5
volume1
Intrest13
Strike
38
38
Last Price-
Change
-
Bid19.3
Ask23
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
-
Bid-
Ask0.15
volume199
Intrest0
Strike
39
39
Last Price-
Change
-
Bid20.3
Ask24
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
0.0480%
Bid0.05
Ask0.1
volume820
Intrest489
Strike
40
40
Last Price-
Change
-
Bid21.4
Ask24.9
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved