$11.10
-0.39-3.39%
가까이에: -
$11.08
-0.02-0.18%
시간외: 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 Price10Jan 16, 2025
Change
00%
Bid9.7
Ask12
volume0
Intrest0
Strike
0.5
0.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.01Jan 17, 2025
Change
00%
Bid9
Ask11.5
volume0
Intrest0
Strike
1
1
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price8.94Jan 16, 2025
Change
00%
Bid8.7
Ask11.8
volume0
Intrest0
Strike
1.5
1.5
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest201
Last Price8.6Jan 16, 2025
Change
00%
Bid9
Ask11.3
volume0
Intrest0
Strike
2
2
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest557
Last Price8.8Jan 21, 2025
Change
00%
Bid8.5
Ask9.6
volume0
Intrest2
Strike
2.5
2.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest148
Last Price14.5Jan 02, 2025
Change
00%
Bid8
Ask9.6
volume0
Intrest1
Strike
3
3
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price7.59Jan 21, 2025
Change
00%
Bid6.8
Ask9
volume0
Intrest0
Strike
3.5
3.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest245
Last Price7.51Jan 22, 2025
Change
0.111.49%
Bid7
Ask9
volume1
Intrest0
Strike
4
4
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest374
Last Price5.2Jan 15, 2025
Change
00%
Bid6.1
Ask8.8
volume0
Intrest2
Strike
4.5
4.5
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume601
Intrest485
Last Price6.5Jan 21, 2025
Change
00%
Bid5.6
Ask6.8
volume0
Intrest14
Strike
5
5
Last Price0.05Jan 22, 2025
Change
0.04400%
Bid-
Ask0.05
volume24
Intrest1002
Last Price5.6Jan 22, 2025
Change
0.46.67%
Bid5.5
Ask6.6
volume1
Intrest19
Strike
5.5
5.5
Last Price0.03Jan 22, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest511
Last Price5.6Jan 22, 2025
Change
0.23.7%
Bid5
Ask5.6
volume15
Intrest98
Strike
6
6
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest1128
Last Price5.2Jan 22, 2025
Change
0.36.12%
Bid4.3
Ask5.7
volume1
Intrest176
Strike
6.5
6.5
Last Price0.02Jan 22, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest496
Last Price4.14Jan 22, 2025
Change
0.071.66%
Bid4
Ask4.6
volume4
Intrest606
Strike
7
7
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume49
Intrest3213
Last Price3.93Jan 22, 2025
Change
0.133.42%
Bid3.5
Ask4.1
volume7
Intrest288
Strike
7.5
7.5
Last Price0.03Jan 22, 2025
Change
0.0125%
Bid-
Ask0.05
volume164
Intrest470
Last Price3.18Jan 22, 2025
Change
0.226.47%
Bid3
Ask3.5
volume79
Intrest589
Strike
8
8
Last Price0.03Jan 22, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume338
Intrest2726
Last Price3.03Jan 22, 2025
Change
0.165.57%
Bid2.55
Ask3
volume45
Intrest328
Strike
8.5
8.5
Last Price0.03Jan 22, 2025
Change
0.0350%
Bid-
Ask0.05
volume560
Intrest786
Last Price2.2Jan 22, 2025
Change
0.3513.73%
Bid2.05
Ask2.2
volume132
Intrest507
Strike
9
9
Last Price0.03Jan 22, 2025
Change
0.0975%
Bid-
Ask0.1
volume530
Intrest1572
Last Price1.95Jan 22, 2025
Change
00%
Bid1.6
Ask1.85
volume80
Intrest472
Strike
9.5
9.5
Last Price0.09Jan 22, 2025
Change
0.1155%
Bid0.05
Ask0.1
volume749
Intrest1366
Last Price1.2Jan 22, 2025
Change
0.5129.82%
Bid1.2
Ask1.3
volume696
Intrest2483
Strike
10
10
Last Price0.15Jan 22, 2025
Change
0.1550%
Bid0.15
Ask0.2
volume1679
Intrest2989
Last Price1.05Jan 22, 2025
Change
0.3223.36%
Bid0.85
Ask1
volume550
Intrest1251
Strike
10.5
10.5
Last Price0.3Jan 22, 2025
Change
0.1533.33%
Bid0.3
Ask0.35
volume989
Intrest1229
Last Price0.65Jan 22, 2025
Change
0.4540.91%
Bid0.6
Ask0.7
volume1198
Intrest3265
Strike
11
11
Last Price0.59Jan 22, 2025
Change
0.0811.94%
Bid0.5
Ask0.6
volume799
Intrest1896
Last Price0.5Jan 22, 2025
Change
0.3541.18%
Bid0.45
Ask0.5
volume1530
Intrest2881
Strike
11.5
11.5
Last Price0.9Jan 22, 2025
Change
0.077.22%
Bid0.8
Ask0.95
volume825
Intrest621
Last Price0.32Jan 22, 2025
Change
0.3854.29%
Bid0.3
Ask0.35
volume3460
Intrest2966
Strike
12
12
Last Price1.25Jan 22, 2025
Change
0.043.1%
Bid1.1
Ask1.3
volume457
Intrest809
Last Price0.22Jan 22, 2025
Change
0.2956.86%
Bid0.2
Ask0.25
volume1631
Intrest1420
Strike
12.5
12.5
Last Price1.4Jan 22, 2025
Change
0.212.5%
Bid1.45
Ask1.7
volume426
Intrest187
Last Price0.2Jan 22, 2025
Change
0.2353.49%
Bid0.15
Ask0.2
volume1383
Intrest1750
Strike
13
13
Last Price1.92Jan 22, 2025
Change
0.2310.7%
Bid1.5
Ask2.15
volume88
Intrest419
Last Price0.15Jan 22, 2025
Change
0.1955.88%
Bid0.1
Ask0.15
volume574
Intrest2020
Strike
13.5
13.5
Last Price1.9Jan 22, 2025
Change
0.6525.49%
Bid2.4
Ask2.6
volume6
Intrest55
Last Price0.12Jan 22, 2025
Change
0.1352%
Bid0.05
Ask0.15
volume532
Intrest1075
Strike
14
14
Last Price2.93Jan 22, 2025
Change
0.082.81%
Bid2.8
Ask3.1
volume40
Intrest160
Last Price0.05Jan 22, 2025
Change
0.1777.27%
Bid0.05
Ask0.1
volume116
Intrest475
Strike
14.5
14.5
Last Price3.2Jan 22, 2025
Change
0.38.57%
Bid3
Ask3.6
volume1
Intrest48
Last Price0.05Jan 22, 2025
Change
0.1473.68%
Bid0.05
Ask0.1
volume287
Intrest3227
Strike
15
15
Last Price3.7Jan 22, 2025
Change
0.266.57%
Bid3.8
Ask4.1
volume28
Intrest928
Last Price0.06Jan 22, 2025
Change
0.0960%
Bid0.05
Ask0.1
volume139
Intrest294
Strike
15.5
15.5
Last Price4.2Jan 22, 2025
Change
0.24.55%
Bid4
Ask4.6
volume10
Intrest78
Last Price0.05Jan 22, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume221
Intrest755
Strike
16
16
Last Price4.63Jan 22, 2025
Change
0.173.54%
Bid4.7
Ask5.1
volume28
Intrest241
Last Price0.05Jan 22, 2025
Change
0.0550%
Bid-
Ask0.05
volume27
Intrest252
Strike
16.5
16.5
Last Price5.3Jan 22, 2025
Change
0.11.85%
Bid5
Ask5.6
volume100
Intrest89
Last Price0.04Jan 22, 2025
Change
0.0660%
Bid-
Ask0.05
volume102
Intrest1102
Strike
17
17
Last Price5.47Jan 22, 2025
Change
0.538.83%
Bid5.2
Ask6.1
volume2
Intrest251
Last Price0.04Jan 22, 2025
Change
0.0660%
Bid-
Ask0.05
volume112
Intrest412
Strike
17.5
17.5
Last Price6.55Jan 22, 2025
Change
0.152.34%
Bid6.3
Ask6.8
volume2
Intrest105
Last Price0.03Jan 22, 2025
Change
0.0240%
Bid-
Ask0.05
volume45
Intrest679
Strike
18
18
Last Price6.98Jan 22, 2025
Change
0.263.87%
Bid6.3
Ask7.2
volume20
Intrest95
Last Price0.01Jan 22, 2025
Change
0.0480%
Bid-
Ask0.1
volume3
Intrest103
Strike
18.5
18.5
Last Price11.91Jan 14, 2025
Change
00%
Bid7
Ask8.6
volume0
Intrest2
Last Price0.03Jan 22, 2025
Change
0.0125%
Bid-
Ask0.05
volume160
Intrest585
Strike
19
19
Last Price8.8Jan 15, 2025
Change
00%
Bid7.8
Ask8.2
volume0
Intrest55
Last Price0.09Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest161
Strike
19.5
19.5
Last Price9.55Jan 17, 2025
Change
00%
Bid8.3
Ask9.6
volume0
Intrest10
Last Price0.04Jan 22, 2025
Change
0.0120%
Bid-
Ask0.05
volume35
Intrest2060
Strike
20
20
Last Price8.4Jan 22, 2025
Change
0.22.33%
Bid8.8
Ask9
volume116
Intrest269
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest306
Strike
20.5
20.5
Last Price10.05Jan 15, 2025
Change
00%
Bid9.3
Ask10.7
volume0
Intrest2
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest462
Strike
21
21
Last Price9.9Jan 22, 2025
Change
0.151.49%
Bid9.8
Ask10
volume3
Intrest359
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Strike
21.5
21.5
Last Price14.8Jan 13, 2025
Change
00%
Bid10.3
Ask11.7
volume0
Intrest1
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
22
22
Last Price9.9Jan 22, 2025
Change
4.732.19%
Bid10.5
Ask11.1
volume1
Intrest50
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
22.5
22.5
Last Price-
Change
-
Bid11.1
Ask12.8
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Strike
23
23
Last Price15.88Jan 14, 2025
Change
00%
Bid11.8
Ask12.3
volume0
Intrest20
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Strike
23.5
23.5
Last Price13.6Jan 17, 2025
Change
00%
Bid12.3
Ask13.7
volume0
Intrest2
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest290
Strike
24
24
Last Price15.3Jan 08, 2025
Change
00%
Bid12.8
Ask13.2
volume0
Intrest59
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest275
Strike
24.5
24.5
Last Price-
Change
-
Bid13.3
Ask14.7
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest533
Strike
25
25
Last Price14.94Jan 17, 2025
Change
00%
Bid13.4
Ask14.2
volume0
Intrest9
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest33
Strike
25.5
25.5
Last Price-
Change
-
Bid14.3
Ask15.7
volume0
Intrest0
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest173
Strike
26
26
Last Price11.6Dec 19, 2024
Change
00%
Bid14.8
Ask15.9
volume0
Intrest6
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Strike
26.5
26.5
Last Price-
Change
-
Bid15.2
Ask15.8
volume0
Intrest0
Last Price0.35Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Strike
27
27
Last Price11.4Dec 27, 2024
Change
00%
Bid15.8
Ask17.2
volume0
Intrest26
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
27.5
27.5
Last Price-
Change
-
Bid16.3
Ask17.3
volume0
Intrest0
Last Price1.15Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Strike
28
28
Last Price11.4Jan 03, 2025
Change
00%
Bid16.8
Ask17.6
volume0
Intrest4
Last Price0.32Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid17.3
Ask18.3
volume0
Intrest0
Last Price0.12Jan 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest241
Strike
29
29
Last Price-
Change
-
Bid17.7
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid18.3
Ask19.2
volume0
Intrest0
Last Price0.04Jan 22, 2025
Change
0.03300%
Bid-
Ask0.05
volume5
Intrest1205
Strike
30
30
Last Price20Jan 08, 2025
Change
00%
Bid18.8
Ask20.2
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid18.3
Ask19.7
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Strike
31
31
Last Price-
Change
-
Bid19.8
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid20.3
Ask21.3
volume0
Intrest0
Last Price0.03Jan 22, 2025
Change
0.0562.5%
Bid-
Ask0.75
volume15
Intrest22
Strike
32
32
Last Price-
Change
-
Bid20.8
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32.5
32.5
Last Price16.1Jan 03, 2025
Change
00%
Bid21.2
Ask22.7
volume0
Intrest10
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.35
volume5
Intrest32
Strike
33
33
Last Price-
Change
-
Bid21.4
Ask22.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid22.2
Ask22.7
volume0
Intrest0
Last Price0.4Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Strike
34
34
Last Price17.2Jan 03, 2025
Change
00%
Bid22.8
Ask23.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid23.3
Ask24.7
volume0
Intrest0
Last Price0.03Jan 22, 2025
Change
0.0240%
Bid-
Ask0.05
volume20
Intrest115
Strike
35
35
Last Price19.7Dec 19, 2024
Change
00%
Bid23.8
Ask25.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid24.3
Ask25.7
volume0
Intrest0
Last Price0.3Jan 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Strike
36
36
Last Price-
Change
-
Bid24.8
Ask25.2
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Strike
37
37
Last Price-
Change
-
Bid25.6
Ask27.1
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest29
Strike
38
38
Last Price-
Change
-
Bid25.6
Ask27.2
volume0
Intrest0
Last Price0.6Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
39
39
Last Price-
Change
-
Bid27.7
Ask28.2
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Strike
40
40
Last Price-
Change
-
Bid28.6
Ask29.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved