$17.29
0.502.98%
가까이에: -
$17.22
-0.07-0.40%
시간외: Jun 27, 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 Price16.91Jun 20, 2025
Change
00%
Bid14.8
Ask15.5
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price10.03May 20, 2025
Change
00%
Bid14.2
Ask15.1
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price13.9Jun 23, 2025
Change
00%
Bid13.7
Ask14.9
volume0
Intrest3
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price17.6Jun 16, 2025
Change
00%
Bid13
Ask14
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price12.9Jun 23, 2025
Change
00%
Bid13.2
Ask13.5
volume0
Intrest0
Strike
4
4
Last Price0.54Jun 26, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask13
volume0
Intrest0
Strike
4.5
4.5
Last Price0.57Jun 26, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Last Price13Jun 27, 2025
Change
0.97.44%
Bid11.8
Ask12.8
volume1
Intrest2
Strike
5
5
Last Price0.15May 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid11.4
Ask12
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price12.59Jun 12, 2025
Change
00%
Bid10.5
Ask11.4
volume0
Intrest0
Strike
6
6
Last Price0.31May 13, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest5
Last Price-
Change
-
Bid10.2
Ask11.2
volume0
Intrest0
Strike
6.5
6.5
Last Price0.05Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume70
Intrest29
Last Price10.9Jun 27, 2025
Change
110.1%
Bid10.2
Ask11
volume4
Intrest4
Strike
7
7
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest44
Last Price13.1Jun 18, 2025
Change
00%
Bid9.4
Ask10.3
volume0
Intrest0
Strike
7.5
7.5
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price11.49Jun 18, 2025
Change
00%
Bid8.5
Ask9.9
volume0
Intrest0
Strike
8
8
Last Price0.03Jun 27, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest183
Last Price11.4Jun 18, 2025
Change
00%
Bid8.6
Ask8.9
volume0
Intrest33
Strike
8.5
8.5
Last Price0.09Jun 27, 2025
Change
0.0112.5%
Bid-
Ask0.05
volume2
Intrest148
Last Price8.2Jun 27, 2025
Change
1.111.83%
Bid7.9
Ask9.1
volume10
Intrest10
Strike
9
9
Last Price0.05Jun 27, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest1265
Last Price8Jun 24, 2025
Change
00%
Bid7.1
Ask8.3
volume0
Intrest6
Strike
9.5
9.5
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest196
Last Price6.8Jun 26, 2025
Change
00%
Bid6.8
Ask7.6
volume0
Intrest0
Strike
10
10
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest583
Last Price7.41Jun 24, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest4
Strike
10.5
10.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest156
Last Price6.6Jun 27, 2025
Change
00%
Bid6.2
Ask7.1
volume3
Intrest16
Strike
11
11
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1636
Last Price5.41Jun 27, 2025
Change
0.7712.46%
Bid5.5
Ask5.9
volume6
Intrest16
Strike
11.5
11.5
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest432
Last Price4.92Jun 27, 2025
Change
0.081.6%
Bid4.9
Ask5.4
volume9
Intrest14
Strike
12
12
Last Price0.02Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.2
volume10
Intrest526
Last Price4.6Jun 27, 2025
Change
0.061.32%
Bid4.4
Ask5.3
volume6
Intrest26
Strike
12.5
12.5
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest520
Last Price3.9Jun 27, 2025
Change
0.24.88%
Bid4.1
Ask4.7
volume7
Intrest23
Strike
13
13
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume16
Intrest890
Last Price3.8Jun 27, 2025
Change
0.38.57%
Bid3.5
Ask4.4
volume4
Intrest4
Strike
13.5
13.5
Last Price0.05Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest200
Last Price3.6Jun 27, 2025
Change
0.620%
Bid2.95
Ask3.4
volume32
Intrest358
Strike
14
14
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest653
Last Price2.6Jun 27, 2025
Change
0.2812.07%
Bid2.65
Ask2.85
volume13
Intrest12
Strike
14.5
14.5
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest560
Last Price1.94Jun 27, 2025
Change
0.168.99%
Bid2.2
Ask2.35
volume94
Intrest135
Strike
15
15
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume101
Intrest2439
Last Price1.4Jun 27, 2025
Change
0.2414.63%
Bid1.45
Ask2.3
volume35
Intrest37
Strike
15.5
15.5
Last Price0.03Jun 27, 2025
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest719
Last Price1.2Jun 27, 2025
Change
0.3337.93%
Bid1.25
Ask1.4
volume528
Intrest1315
Strike
16
16
Last Price0.02Jun 27, 2025
Change
0.0675%
Bid-
Ask0.05
volume183
Intrest1974
Last Price0.8Jun 27, 2025
Change
0.2853.85%
Bid0.7
Ask0.95
volume2029
Intrest422
Strike
16.5
16.5
Last Price0.03Jun 27, 2025
Change
0.1785%
Bid-
Ask0.05
volume513
Intrest2153
Last Price0.35Jun 27, 2025
Change
0.0829.63%
Bid0.25
Ask0.45
volume4887
Intrest2163
Strike
17
17
Last Price0.05Jun 27, 2025
Change
0.4590%
Bid-
Ask0.25
volume2288
Intrest3473
Last Price0.05Jun 27, 2025
Change
0.0550%
Bid-
Ask0.1
volume5045
Intrest3296
Strike
17.5
17.5
Last Price0.26Jun 27, 2025
Change
0.5969.41%
Bid0.05
Ask0.4
volume1078
Intrest635
Last Price0.05Jun 27, 2025
Change
0.0550%
Bid-
Ask0.05
volume4369
Intrest2891
Strike
18
18
Last Price0.93Jun 27, 2025
Change
0.3225.6%
Bid0.6
Ask0.85
volume1383
Intrest923
Last Price0.03Jun 27, 2025
Change
0.0350%
Bid-
Ask0.05
volume1869
Intrest744
Strike
18.5
18.5
Last Price1.5Jun 27, 2025
Change
0.2514.29%
Bid1.05
Ask1.35
volume337
Intrest340
Last Price0.03Jun 27, 2025
Change
0.0350%
Bid-
Ask0.05
volume884
Intrest2265
Strike
19
19
Last Price2.05Jun 27, 2025
Change
0.15.13%
Bid1.6
Ask1.8
volume294
Intrest720
Last Price0.05Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume195
Intrest1369
Strike
19.5
19.5
Last Price2.35Jun 27, 2025
Change
0.311.32%
Bid2.15
Ask2.3
volume1019
Intrest591
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume193
Intrest2547
Strike
20
20
Last Price2.75Jun 27, 2025
Change
0.258.33%
Bid2.35
Ask2.8
volume371
Intrest728
Last Price0.02Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume15
Intrest730
Strike
20.5
20.5
Last Price3.5Jun 27, 2025
Change
00%
Bid2.9
Ask3.7
volume33
Intrest120
Last Price0.04Jun 27, 2025
Change
0.02100%
Bid-
Ask0.05
volume50
Intrest1608
Strike
21
21
Last Price3.8Jun 27, 2025
Change
0.12.56%
Bid3.3
Ask4.2
volume10
Intrest94
Last Price0.05Jun 27, 2025
Change
0.0550%
Bid-
Ask0.05
volume7
Intrest354
Strike
21.5
21.5
Last Price3.6Jun 24, 2025
Change
00%
Bid4
Ask5
volume0
Intrest1
Last Price0.03Jun 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume21
Intrest1886
Strike
22
22
Last Price4.82Jun 27, 2025
Change
0.122.43%
Bid4.3
Ask4.8
volume4
Intrest64
Last Price0.02Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume7
Intrest143
Strike
22.5
22.5
Last Price6.06Jun 25, 2025
Change
00%
Bid5.1
Ask5.7
volume0
Intrest95
Last Price0.03Jun 27, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest560
Strike
23
23
Last Price5.83Jun 26, 2025
Change
00%
Bid5.6
Ask6.2
volume0
Intrest14
Last Price0.04Jun 27, 2025
Change
0.0555.56%
Bid-
Ask0.15
volume10
Intrest73
Strike
23.5
23.5
Last Price-
Change
-
Bid5.4
Ask7.3
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest621
Strike
24
24
Last Price6.83Jun 27, 2025
Change
0.071.01%
Bid6.3
Ask7.1
volume1
Intrest22
Last Price0.22Jun 27, 2025
Change
0.0210%
Bid-
Ask0.2
volume1
Intrest71
Strike
24.5
24.5
Last Price-
Change
-
Bid7.1
Ask8
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
0.0125%
Bid-
Ask0.05
volume15
Intrest667
Strike
25
25
Last Price8.5Jun 23, 2025
Change
00%
Bid7.6
Ask8.3
volume0
Intrest23
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest51
Strike
25.5
25.5
Last Price-
Change
-
Bid8
Ask8.5
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest149
Strike
26
26
Last Price-
Change
-
Bid8.4
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid9.1
Ask9.5
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest293
Strike
27
27
Last Price-
Change
-
Bid9.6
Ask10.5
volume0
Intrest0
Last Price0.51Jun 26, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest81
Strike
27.5
27.5
Last Price-
Change
-
Bid9.6
Ask10.8
volume0
Intrest0
Last Price0.34Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
28
28
Last Price11.28Jun 27, 2025
Change
1.6316.89%
Bid10.6
Ask11
volume5
Intrest6
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest2
Strike
28.5
28.5
Last Price-
Change
-
Bid11
Ask12
volume0
Intrest0
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest122
Strike
29
29
Last Price11.1Jun 12, 2025
Change
00%
Bid11.6
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid11.8
Ask12.6
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
0.0360%
Bid-
Ask0.05
volume36
Intrest515
Strike
30
30
Last Price-
Change
-
Bid12.3
Ask12.9
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
30.5
30.5
Last Price-
Change
-
Bid12.8
Ask13.5
volume0
Intrest0
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest26
Strike
31
31
Last Price-
Change
-
Bid13.6
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid14.1
Ask14.4
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
32
32
Last Price-
Change
-
Bid14
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid15
Ask16
volume0
Intrest0
Last Price0.2Jun 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest161
Strike
33
33
Last Price-
Change
-
Bid15.4
Ask15.9
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
33.5
33.5
Last Price-
Change
-
Bid15.7
Ask16.7
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
34
34
Last Price-
Change
-
Bid16.2
Ask17
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
34.5
34.5
Last Price-
Change
-
Bid16.4
Ask18
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Strike
35
35
Last Price16.8Jun 12, 2025
Change
00%
Bid17.6
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid17.7
Ask18.6
volume0
Intrest0
Last Price0.11Jun 18, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest508
Strike
36
36
Last Price-
Change
-
Bid17.3
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid19
Ask19.4
volume0
Intrest0
Last Price0.99Jun 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid19.2
Ask20
volume0
Intrest0
Last Price0.97Jun 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid19.6
Ask20.8
volume0
Intrest0
Last Price0.74Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid20.3
Ask21.2
volume0
Intrest0
Last Price0.72Jun 26, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Strike
38.5
38.5
Last Price-
Change
-
Bid21.1
Ask21.3
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Strike
39
39
Last Price-
Change
-
Bid21.5
Ask22
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest967
Strike
40
40
Last Price19.4Jun 16, 2025
Change
00%
Bid22.2
Ask23.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved