$50.36
0.250.50%
가까이에: -
$50.40
0.040.08%
시간외: 7:59 PM EDT
Comments
Loading...
Block (NYSE:XYZ) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Block의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Block에 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 Price20.77May 05, 2025
Change
00%
Bid23.95
Ask27.35
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask21.45
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price15.5May 09, 2025
Change
0.523.47%
Bid15.2
Ask15.7
volume12
Intrest104
Strike
35
35
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest862
Last Price-
Change
-
Bid13.9
Ask15.4
volume0
Intrest0
Strike
36
36
Last Price0.03May 09, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price10.64May 07, 2025
Change
00%
Bid12.9
Ask15
volume0
Intrest2
Strike
37
37
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid11.9
Ask13.4
volume0
Intrest0
Strike
38
38
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price10.5May 08, 2025
Change
00%
Bid10.95
Ask11.85
volume0
Intrest40
Strike
39
39
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest127
Last Price-
Change
-
Bid10.45
Ask12.35
volume0
Intrest0
Strike
39.5
39.5
Last Price0.03May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest126
Last Price10.64May 08, 2025
Change
00%
Bid9.95
Ask10.95
volume0
Intrest20
Strike
40
40
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest769
Last Price9.4May 08, 2025
Change
00%
Bid9.35
Ask10.35
volume0
Intrest80
Strike
40.5
40.5
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest149
Last Price7.04May 07, 2025
Change
00%
Bid9.1
Ask9.65
volume0
Intrest120
Strike
41
41
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3605
Last Price6.02May 06, 2025
Change
00%
Bid8.6
Ask9.15
volume0
Intrest217
Strike
41.5
41.5
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest156
Last Price8.5May 09, 2025
Change
0.050.58%
Bid8.15
Ask8.7
volume1
Intrest33
Strike
42
42
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1030
Last Price8May 09, 2025
Change
1.726.98%
Bid7.5
Ask8.3
volume1
Intrest41
Strike
42.5
42.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest171
Last Price7.53May 09, 2025
Change
0.22.73%
Bid7.05
Ask7.9
volume1
Intrest160
Strike
43
43
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest386
Last Price4.2May 07, 2025
Change
00%
Bid6.6
Ask7.2
volume0
Intrest149
Strike
43.5
43.5
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.24
volume11
Intrest309
Last Price6.4May 09, 2025
Change
0.46.67%
Bid6.15
Ask6.6
volume23
Intrest451
Strike
44
44
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.09
volume34
Intrest737
Last Price5.84May 09, 2025
Change
0.061.02%
Bid5.7
Ask6.15
volume1
Intrest179
Strike
44.5
44.5
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest213
Last Price5.4May 09, 2025
Change
0.173.05%
Bid5.25
Ask5.55
volume139
Intrest528
Strike
45
45
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume138
Intrest955
Last Price5May 09, 2025
Change
0.183.73%
Bid3.85
Ask5.15
volume40
Intrest268
Strike
45.5
45.5
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.25
volume13
Intrest225
Last Price4.5May 09, 2025
Change
0.37.14%
Bid4.3
Ask4.6
volume120
Intrest1729
Strike
46
46
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume162
Intrest1424
Last Price4.04May 09, 2025
Change
0.349.19%
Bid3.75
Ask4.05
volume187
Intrest1126
Strike
46.5
46.5
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1253
Last Price3.55May 09, 2025
Change
0.4514.52%
Bid3.3
Ask3.6
volume120
Intrest1014
Strike
47
47
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest766
Last Price3.02May 09, 2025
Change
0.3412.69%
Bid2.68
Ask3.1
volume94
Intrest4380
Strike
47.5
47.5
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.25
volume95
Intrest722
Last Price2.61May 09, 2025
Change
0.5124.29%
Bid2.28
Ask2.62
volume659
Intrest4045
Strike
48
48
Last Price0.02May 09, 2025
Change
0.0360%
Bid-
Ask0.01
volume451
Intrest1244
Last Price1.9May 09, 2025
Change
0.1911.11%
Bid1.8
Ask1.93
volume129
Intrest535
Strike
48.5
48.5
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume287
Intrest406
Last Price1.57May 09, 2025
Change
0.2619.85%
Bid1.18
Ask1.71
volume485
Intrest1009
Strike
49
49
Last Price0.01May 09, 2025
Change
0.1191.67%
Bid-
Ask0.23
volume54
Intrest477
Last Price1.11May 09, 2025
Change
0.1616.84%
Bid0.8
Ask1.32
volume307
Intrest345
Strike
49.5
49.5
Last Price0.01May 09, 2025
Change
0.2496%
Bid-
Ask0.26
volume93
Intrest330
Last Price0.37May 09, 2025
Change
0.235.09%
Bid0.23
Ask1.59
volume4066
Intrest4960
Strike
50
50
Last Price0.01May 09, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume1448
Intrest3010
Last Price0.01May 09, 2025
Change
0.2195.45%
Bid0.01
Ask0.02
volume3711
Intrest1483
Strike
51
51
Last Price0.57May 09, 2025
Change
0.4443.56%
Bid-
Ask0.7
volume1092
Intrest175
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume738
Intrest5281
Strike
52
52
Last Price1.51May 09, 2025
Change
0.032.03%
Bid0.47
Ask1.82
volume422
Intrest536
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume401
Intrest1075
Strike
53
53
Last Price2.46May 09, 2025
Change
0.124.65%
Bid1.36
Ask4.35
volume24
Intrest712
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest815
Strike
54
54
Last Price3.6May 09, 2025
Change
2.8444.1%
Bid2.36
Ask4.9
volume15
Intrest53
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest700
Strike
55
55
Last Price4.5May 09, 2025
Change
0.255.26%
Bid2.69
Ask6.4
volume11
Intrest58
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest72
Strike
56
56
Last Price5.55May 09, 2025
Change
2.934.32%
Bid4.35
Ask7.55
volume4
Intrest15
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest96
Strike
57
57
Last Price10.2May 05, 2025
Change
00%
Bid4.65
Ask8.6
volume0
Intrest3
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest297
Strike
58
58
Last Price7.43May 09, 2025
Change
0.060.8%
Bid5.6
Ask9.55
volume2
Intrest12
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest394
Strike
59
59
Last Price8.6May 09, 2025
Change
0.050.58%
Bid6.55
Ask8.75
volume106
Intrest109
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2468
Strike
60
60
Last Price9.15May 09, 2025
Change
0.151.61%
Bid8.6
Ask10.9
volume4
Intrest11
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest201
Strike
61
61
Last Price13.52May 07, 2025
Change
00%
Bid8.65
Ask12.6
volume0
Intrest8
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Strike
62
62
Last Price4.87May 01, 2025
Change
00%
Bid9.7
Ask13.4
volume0
Intrest2
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest263
Strike
63
63
Last Price5.55May 01, 2025
Change
00%
Bid10.75
Ask14.55
volume0
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest476
Strike
64
64
Last Price6.18May 01, 2025
Change
00%
Bid11.85
Ask15.45
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest931
Strike
65
65
Last Price14.43May 09, 2025
Change
0.483.22%
Bid13.9
Ask15.4
volume70
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest164
Strike
66
66
Last Price-
Change
-
Bid14.1
Ask17.55
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest321
Strike
67
67
Last Price8.9May 01, 2025
Change
00%
Bid14.9
Ask18.45
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest153
Strike
68
68
Last Price-
Change
-
Bid15.95
Ask19.3
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
69
69
Last Price10.3May 01, 2025
Change
00%
Bid17.05
Ask20.25
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest194
Strike
70
70
Last Price11.96May 01, 2025
Change
00%
Bid18.15
Ask21.55
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest124
Strike
71
71
Last Price22May 08, 2025
Change
00%
Bid19.8
Ask21.5
volume0
Intrest2
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest114
Strike
72
72
Last Price21.56May 09, 2025
Change
4.2724.7%
Bid20.3
Ask23
volume22
Intrest22
Last Price0.03May 09, 2025
Change
0.1986.36%
Bid-
Ask0.25
volume2
Intrest47
Strike
73
73
Last Price-
Change
-
Bid21.25
Ask24.2
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume2
Intrest21
Strike
74
74
Last Price-
Change
-
Bid22
Ask25.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest193
Strike
75
75
Last Price-
Change
-
Bid23.3
Ask26.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid24.35
Ask27.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid25.35
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid26.35
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid27.35
Ask30.6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
80
80
Last Price-
Change
-
Bid28.35
Ask31.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved