$438.47
0.200.05%
al cierre: -
$438.47
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Elbit Systems (NASDAQ:ESLT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Elbit Systems a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Elbit Systems..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid326.4
Ask330.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid321.4
Ask325.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid316.4
Ask320.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid311.4
Ask315.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid306.4
Ask310.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid301.4
Ask305.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid296.4
Ask300.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid291.4
Ask295.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid286.4
Ask290.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid281.4
Ask285.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid276.4
Ask280.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid271.4
Ask275.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid266.4
Ask270.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid261.4
Ask265.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price198.5Apr 09, 2025
Change
00%
Bid256.4
Ask259.2
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid251.4
Ask255.2
volume0
Intrest0
Strike
185
185
Last Price2.65Nov 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid246.4
Ask250.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid241.4
Ask245.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid236.4
Ask240.2
volume0
Intrest0
Strike
200
200
Last Price0.27May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid226.4
Ask230.2
volume0
Intrest0
Strike
210
210
Last Price0.78Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price36Nov 19, 2024
Change
00%
Bid216.4
Ask219.2
volume0
Intrest6
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid206.4
Ask210.4
volume0
Intrest0
Strike
230
230
Last Price0.5May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price138May 23, 2025
Change
00%
Bid196.4
Ask199
volume0
Intrest6
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price178.5Jun 04, 2025
Change
00%
Bid186.4
Ask189
volume0
Intrest8
Strike
250
250
Last Price1May 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest19
Last Price149May 19, 2025
Change
00%
Bid176.4
Ask180.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price130.5May 29, 2025
Change
00%
Bid166.4
Ask169.6
volume0
Intrest201
Strike
270
270
Last Price2.7Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price152.5Jun 12, 2025
Change
00%
Bid156.4
Ask159.2
volume0
Intrest5
Strike
280
280
Last Price12.3Jan 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price65.38Mar 05, 2025
Change
00%
Bid146.4
Ask149.2
volume0
Intrest1
Strike
290
290
Last Price1.24May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price72.5Apr 07, 2025
Change
00%
Bid136.4
Ask139.2
volume0
Intrest3
Strike
300
300
Last Price1.63May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest23
Last Price104.5Jun 09, 2025
Change
00%
Bid126.4
Ask129.5
volume0
Intrest10
Strike
310
310
Last Price0.51Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Last Price142.6Jun 13, 2025
Change
00%
Bid116.4
Ask119.2
volume0
Intrest14
Strike
320
320
Last Price1.85May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest13
Last Price12.2Jan 29, 2025
Change
00%
Bid106.5
Ask109.1
volume0
Intrest10
Strike
330
330
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest56
Last Price39.65May 22, 2025
Change
00%
Bid96.4
Ask99.6
volume0
Intrest2
Strike
340
340
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest39
Last Price51.2May 29, 2025
Change
00%
Bid86.4
Ask89
volume0
Intrest5
Strike
350
350
Last Price0.8Jun 02, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest25
Last Price53.6May 20, 2025
Change
00%
Bid76.4
Ask79
volume0
Intrest4
Strike
360
360
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Last Price53.8Jun 10, 2025
Change
00%
Bid66.4
Ask69
volume0
Intrest10
Strike
370
370
Last Price0.8Jun 17, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest54
Last Price88.44Jun 16, 2025
Change
00%
Bid56.4
Ask59.3
volume0
Intrest54
Strike
380
380
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Last Price60.18Jun 16, 2025
Change
00%
Bid46.4
Ask50
volume0
Intrest31
Strike
390
390
Last Price0.24Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price33Jun 20, 2025
Change
27.3145.28%
Bid36.7
Ask39.9
volume1
Intrest12
Strike
400
400
Last Price0.45Jun 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Last Price25.65Jun 20, 2025
Change
23.3547.65%
Bid26.4
Ask29.1
volume1
Intrest30
Strike
410
410
Last Price0.12Jun 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Last Price38.98Jun 16, 2025
Change
00%
Bid16.4
Ask19.5
volume0
Intrest65
Strike
420
420
Last Price1.4Jun 20, 2025
Change
3.973.58%
Bid-
Ask0.05
volume4
Intrest22
Last Price25Jun 17, 2025
Change
00%
Bid6.4
Ask9.5
volume0
Intrest32
Strike
430
430
Last Price0.05Jun 20, 2025
Change
3.0598.39%
Bid-
Ask1
volume6
Intrest11
Last Price1.07Jun 20, 2025
Change
3.6377.23%
Bid-
Ask1.35
volume1
Intrest22
Strike
440
440
Last Price5.6Jun 20, 2025
Change
2.264.71%
Bid0.45
Ask3.9
volume59
Intrest86
Last Price3.3Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest51
Strike
450
450
Last Price11.1Jun 20, 2025
Change
1.212.12%
Bid10.5
Ask13.6
volume1
Intrest26
Last Price0.02Jun 20, 2025
Change
0.4295.45%
Bid-
Ask0.05
volume3
Intrest64
Strike
460
460
Last Price13Jun 17, 2025
Change
00%
Bid20.6
Ask23.5
volume0
Intrest5
Last Price0.02Jun 20, 2025
Change
0.596.15%
Bid-
Ask0.05
volume4
Intrest63
Strike
470
470
Last Price62.7Mar 20, 2025
Change
00%
Bid30.3
Ask33.5
volume0
Intrest0
Last Price0.08Jun 20, 2025
Change
0.2273.33%
Bid-
Ask1.3
volume1
Intrest20
Strike
480
480
Last Price44.5Jun 20, 2025
Change
-
Bid40.3
Ask43.5
volume1
Intrest0
Last Price0.08Jun 20, 2025
Change
0.0220%
Bid-
Ask1.35
volume1
Intrest10
Strike
490
490
Last Price54.5Jun 20, 2025
Change
-
Bid50.9
Ask53.5
volume1
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.05
volume3
Intrest68
Strike
500
500
Last Price64.5Jun 20, 2025
Change
-
Bid60.9
Ask63.6
volume1
Intrest0
Last Price0.01Jun 20, 2025
Change
0.2896.55%
Bid-
Ask1.3
volume1
Intrest4
Strike
510
510
Last Price74.5Jun 20, 2025
Change
19.3235.01%
Bid70.3
Ask73.6
volume1
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
520
520
Last Price65.21Jun 17, 2025
Change
00%
Bid80.7
Ask83.6
volume0
Intrest0
Last Price2.7Mar 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid89.5
Ask93.6
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid99.6
Ask103.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid109.5
Ask113.6
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid119.5
Ask123.6
volume0
Intrest0