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 Price20.84Apr 11, 2025
Change
00%
Bid22.7
Ask24.15
volume0
Intrest3
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask23.7
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid21.6
Ask23.1
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price22.09Apr 16, 2025
Change
-
Bid21.25
Ask22.45
volume16
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price21.61Apr 16, 2025
Change
-
Bid20.8
Ask21.8
volume16
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask21.65
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20.59Apr 16, 2025
Change
-
Bid19.75
Ask20.7
volume16
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price19.61Apr 16, 2025
Change
1.618.94%
Bid18.95
Ask19.5
volume16
Intrest6
Strike
35
35
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest590
Last Price18.39Apr 16, 2025
Change
1.16.36%
Bid17.95
Ask19.1
volume3
Intrest3
Strike
36
36
Last Price0.29Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid17.25
Ask18.5
volume0
Intrest0
Strike
36.5
36.5
Last Price0.17Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid16.7
Ask18.2
volume0
Intrest0
Strike
37
37
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid16.15
Ask17.6
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12.2Apr 09, 2025
Change
00%
Bid15.65
Ask16.85
volume0
Intrest6
Strike
38
38
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price16.1Apr 16, 2025
Change
-
Bid15.4
Ask16.1
volume16
Intrest0
Strike
38.5
38.5
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price15.62Apr 16, 2025
Change
-
Bid14.95
Ask15.6
volume16
Intrest0
Strike
39
39
Last Price0.09Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price15Apr 16, 2025
Change
0.452.91%
Bid14.1
Ask14.5
volume10
Intrest115
Strike
40
40
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest118
Last Price-
Change
-
Bid13
Ask14.1
volume0
Intrest0
Strike
41
41
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest21
Last Price8.95Apr 08, 2025
Change
00%
Bid11.95
Ask12.5
volume0
Intrest94
Strike
42
42
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest80
Last Price12.45Apr 03, 2025
Change
00%
Bid11.4
Ask12.3
volume0
Intrest4
Strike
42.5
42.5
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest103
Last Price-
Change
-
Bid10.9
Ask12.1
volume0
Intrest0
Strike
43
43
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest91
Last Price8.15Apr 09, 2025
Change
00%
Bid10.25
Ask11.15
volume0
Intrest21
Strike
43.5
43.5
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price10Apr 09, 2025
Change
00%
Bid9.8
Ask10.55
volume0
Intrest7
Strike
44
44
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume17
Intrest126
Last Price-
Change
-
Bid9.3
Ask10.2
volume0
Intrest0
Strike
44.5
44.5
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price9.02Apr 11, 2025
Change
00%
Bid8.9
Ask9.5
volume0
Intrest75
Strike
45
45
Last Price0.02Apr 16, 2025
Change
00%
Bid0.01
Ask0.02
volume6
Intrest570
Last Price5.3Apr 09, 2025
Change
00%
Bid8.2
Ask9.25
volume0
Intrest8
Strike
45.5
45.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price8.71Apr 15, 2025
Change
00%
Bid7.75
Ask8.7
volume0
Intrest43
Strike
46
46
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price5.14Apr 08, 2025
Change
00%
Bid7.45
Ask8.4
volume0
Intrest4
Strike
46.5
46.5
Last Price0.27Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2157
Last Price7.95Apr 15, 2025
Change
00%
Bid7.05
Ask7.55
volume0
Intrest200
Strike
47
47
Last Price0.02Apr 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume96
Intrest146
Last Price7.43Apr 16, 2025
Change
0.162.11%
Bid6.55
Ask7
volume1
Intrest143
Strike
47.5
47.5
Last Price0.03Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest3924
Last Price6.5Apr 16, 2025
Change
1.427.45%
Bid5.95
Ask6.55
volume5
Intrest62
Strike
48
48
Last Price0.27Apr 16, 2025
Change
0.22440%
Bid0.01
Ask0.35
volume8
Intrest92
Last Price7.31Apr 15, 2025
Change
00%
Bid5.5
Ask6.25
volume0
Intrest22
Strike
48.5
48.5
Last Price0.03Apr 16, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume1
Intrest51
Last Price5.4Apr 16, 2025
Change
0.6711.04%
Bid5
Ask5.65
volume5
Intrest113
Strike
49
49
Last Price0.03Apr 16, 2025
Change
0.0457.14%
Bid0.02
Ask0.05
volume2
Intrest564
Last Price5.05Apr 14, 2025
Change
00%
Bid4.4
Ask5.1
volume0
Intrest41
Strike
49.5
49.5
Last Price0.08Apr 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest16
Last Price4.29Apr 16, 2025
Change
1.0419.51%
Bid4.2
Ask4.45
volume4
Intrest436
Strike
50
50
Last Price0.05Apr 16, 2025
Change
0.0654.55%
Bid0.04
Ask0.06
volume33
Intrest3704
Last Price4.37Apr 15, 2025
Change
00%
Bid3.05
Ask3.75
volume0
Intrest377
Strike
51
51
Last Price0.09Apr 16, 2025
Change
0.0640%
Bid0.07
Ask0.11
volume37
Intrest2418
Last Price2.89Apr 16, 2025
Change
0.3611.08%
Bid1.89
Ask2.66
volume614
Intrest790
Strike
52
52
Last Price0.19Apr 16, 2025
Change
0.0211.76%
Bid0.16
Ask0.19
volume21
Intrest885
Last Price1.6Apr 16, 2025
Change
0.9136.25%
Bid1.26
Ask1.67
volume21
Intrest370
Strike
53
53
Last Price0.32Apr 16, 2025
Change
0.013.03%
Bid0.33
Ask0.36
volume223
Intrest1105
Last Price0.93Apr 16, 2025
Change
0.9149.46%
Bid0.92
Ask1.03
volume23
Intrest463
Strike
54
54
Last Price0.63Apr 16, 2025
Change
0.0610.53%
Bid0.56
Ask0.68
volume2129
Intrest1139
Last Price0.43Apr 16, 2025
Change
0.6459.81%
Bid0.44
Ask0.49
volume920
Intrest6178
Strike
55
55
Last Price1.22Apr 16, 2025
Change
0.332.61%
Bid1.08
Ask1.2
volume100
Intrest2872
Last Price0.17Apr 16, 2025
Change
0.4673.02%
Bid0.17
Ask0.24
volume258
Intrest11888
Strike
56
56
Last Price1.59Apr 16, 2025
Change
0.2417.78%
Bid1.73
Ask2.12
volume22
Intrest280
Last Price0.06Apr 16, 2025
Change
0.2580.65%
Bid0.06
Ask0.07
volume191
Intrest1081
Strike
57
57
Last Price2.86Apr 16, 2025
Change
0.7434.91%
Bid2.57
Ask3
volume9
Intrest254
Last Price0.02Apr 16, 2025
Change
0.1184.62%
Bid0.02
Ask0.03
volume141
Intrest617
Strike
58
58
Last Price3.52Apr 16, 2025
Change
0.4715.41%
Bid3.6
Ask3.85
volume2
Intrest417
Last Price0.02Apr 16, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume137
Intrest909
Strike
59
59
Last Price4.75Apr 16, 2025
Change
0.7518.75%
Bid4.6
Ask5
volume8
Intrest353
Last Price0.02Apr 16, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume116
Intrest10831
Strike
60
60
Last Price5.87Apr 16, 2025
Change
0.9519.31%
Bid5.6
Ask5.9
volume87
Intrest6299
Last Price0.03Apr 16, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume9
Intrest461
Strike
61
61
Last Price6.85Apr 16, 2025
Change
0.915.13%
Bid6.6
Ask6.85
volume9
Intrest146
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest5822
Strike
62
62
Last Price7.42Apr 16, 2025
Change
0.578.32%
Bid7.6
Ask8.1
volume1
Intrest973
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest334
Strike
63
63
Last Price7.74Apr 15, 2025
Change
00%
Bid8.55
Ask8.9
volume0
Intrest410
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume133
Intrest249
Strike
64
64
Last Price9.65Apr 14, 2025
Change
00%
Bid9.45
Ask10.1
volume0
Intrest2
Last Price0.02Apr 16, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume6
Intrest5682
Strike
65
65
Last Price10.77Apr 16, 2025
Change
0.858.57%
Bid10.55
Ask11
volume2
Intrest844
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest341
Strike
66
66
Last Price10.33Apr 09, 2025
Change
00%
Bid11.1
Ask12.25
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1705
Strike
67
67
Last Price11.99Apr 15, 2025
Change
00%
Bid11.95
Ask13.3
volume0
Intrest5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest136
Strike
68
68
Last Price6.51Mar 25, 2025
Change
00%
Bid12.7
Ask14.15
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest57
Strike
69
69
Last Price-
Change
-
Bid13.8
Ask15.4
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6234
Strike
70
70
Last Price16.04Apr 11, 2025
Change
00%
Bid15.55
Ask15.95
volume0
Intrest1546
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest25
Strike
71
71
Last Price16.4Apr 16, 2025
Change
16.49%
Bid16.65
Ask16.95
volume3
Intrest3
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest72
Strike
72
72
Last Price18.71Apr 11, 2025
Change
00%
Bid16.85
Ask18
volume0
Intrest0
Last Price0.06Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest34
Strike
73
73
Last Price18.21Apr 16, 2025
Change
-
Bid17.9
Ask19
volume16
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume8
Intrest2480
Strike
75
75
Last Price20.19Apr 16, 2025
Change
0.532.7%
Bid20.2
Ask21.2
volume16
Intrest2300
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1349
Strike
77.5
77.5
Last Price22.34Apr 15, 2025
Change
00%
Bid23.05
Ask23.45
volume0
Intrest1287
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1688
Strike
80
80
Last Price25.42Apr 16, 2025
Change
0.823.33%
Bid25.05
Ask26.25
volume16
Intrest51
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest292
Strike
82.5
82.5
Last Price27.9Apr 16, 2025
Change
1.14.1%
Bid27.45
Ask28.75
volume16
Intrest57
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12136
Strike
85
85
Last Price30.4Apr 16, 2025
Change
1.24.11%
Bid29.9
Ask31.35
volume16
Intrest33
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest300
Strike
87.5
87.5
Last Price32.88Apr 16, 2025
Change
2.46.8%
Bid32.3
Ask34
volume16
Intrest5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4431
Strike
90
90
Last Price35.39Apr 16, 2025
Change
0.541.55%
Bid34.5
Ask37.05
volume16
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2497
Strike
92.5
92.5
Last Price37.87Apr 16, 2025
Change
0.330.86%
Bid37
Ask39.55
volume16
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3234
Strike
95
95
Last Price40.24Apr 16, 2025
Change
1.383.32%
Bid39.5
Ask41.55
volume16
Intrest0
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest540
Strike
97.5
97.5
Last Price42.72Apr 16, 2025
Change
1.373.11%
Bid41.3
Ask44.2
volume16
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5742
Strike
100
100
Last Price47.92Apr 11, 2025
Change
00%
Bid44.5
Ask46.6
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1892
Strike
105
105
Last Price52.89Apr 11, 2025
Change
00%
Bid49.5
Ask52.05
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1260
Strike
110
110
Last Price-
Change
-
Bid54.5
Ask57.05
volume0
Intrest0
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest362
Strike
115
115
Last Price-
Change
-
Bid59.5
Ask62.05
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3607
Strike
120
120
Last Price60.78Mar 06, 2025
Change
00%
Bid64.5
Ask67.05
volume0
Intrest2
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest287
Strike
125
125
Last Price70.37Apr 16, 2025
Change
-
Bid68.75
Ask72.35
volume16
Intrest0
Last Price0.01Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest457
Strike
130
130
Last Price75.35Apr 16, 2025
Change
0.911.19%
Bid74.5
Ask77.05
volume16
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Strike
135
135
Last Price81.23Apr 11, 2025
Change
00%
Bid79.5
Ask82.05
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1284
Strike
140
140
Last Price85.57Apr 16, 2025
Change
-
Bid84.5
Ask87.05
volume16
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest345
Strike
145
145
Last Price90.55Apr 16, 2025
Change
-
Bid89.5
Ask92.05
volume16
Intrest0
© 2025 Benzinga | All Rights Reserved