$52.45
-0.15-0.29%
Pre-comercialización: 7:59 PM EDT
Comments
Loading...
Nebius Group (NASDAQ:NBIS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Nebius Group 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 Nebius Group..
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 Price30.48Jun 05, 2025
Change
00%
Bid36.6
Ask39.7
volume0
Intrest1
Strike
15
15
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid32.3
Ask35.7
volume0
Intrest0
Strike
19
19
Last Price0.06Jun 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price26.2Jun 23, 2025
Change
00%
Bid31.5
Ask34.7
volume0
Intrest0
Strike
20
20
Last Price0.14May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid29.9
Ask33.7
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27.37Jun 26, 2025
Change
1.565.39%
Bid29.6
Ask32.7
volume1
Intrest0
Strike
22
22
Last Price0.1Jun 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Last Price27Jun 26, 2025
Change
1.445.06%
Bid28.4
Ask32.2
volume1
Intrest0
Strike
22.5
22.5
Last Price0.45May 13, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Last Price-
Change
-
Bid28.2
Ask31.7
volume0
Intrest0
Strike
23
23
Last Price0.33May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid27.3
Ask31.2
volume0
Intrest0
Strike
23.5
23.5
Last Price0.16Jun 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid27.6
Ask30.7
volume0
Intrest0
Strike
24
24
Last Price0.19Jun 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price22.42Jun 13, 2025
Change
00%
Bid26.4
Ask30.2
volume0
Intrest3
Strike
24.5
24.5
Last Price0.67May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price15.19May 29, 2025
Change
00%
Bid26.6
Ask29.7
volume0
Intrest5
Strike
25
25
Last Price0.5Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Last Price-
Change
-
Bid25.3
Ask29.2
volume0
Intrest0
Strike
25.5
25.5
Last Price0.53Jun 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price11.85May 16, 2025
Change
00%
Bid25.3
Ask28.7
volume0
Intrest1
Strike
26
26
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price24.35Jun 26, 2025
Change
1.828.08%
Bid24.4
Ask28.2
volume1
Intrest6
Strike
26.5
26.5
Last Price0.1Jun 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price26.4Jun 25, 2025
Change
00%
Bid24.3
Ask26.1
volume0
Intrest649
Strike
27
27
Last Price0.2Jun 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price23.1Jun 26, 2025
Change
1.335.44%
Bid23.6
Ask27.2
volume2
Intrest4
Strike
27.5
27.5
Last Price0.66Jun 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price9.72Jun 03, 2025
Change
00%
Bid23.2
Ask26.7
volume0
Intrest14
Strike
28
28
Last Price0.69Jun 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Last Price5.6May 12, 2025
Change
00%
Bid23
Ask26.2
volume0
Intrest3
Strike
28.5
28.5
Last Price0.26Jun 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price23.05Jun 26, 2025
Change
6.0535.59%
Bid22.1
Ask25.7
volume1
Intrest4
Strike
29
29
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price11.27May 29, 2025
Change
00%
Bid21.8
Ask25.2
volume0
Intrest0
Strike
29.5
29.5
Last Price0.09Jun 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price21.95Jun 26, 2025
Change
1.557.6%
Bid22.2
Ask24.6
volume1
Intrest47
Strike
30
30
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Last Price7.48May 30, 2025
Change
00%
Bid20.5
Ask24.2
volume0
Intrest3
Strike
30.5
30.5
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Last Price16Jun 05, 2025
Change
00%
Bid20.9
Ask23.7
volume0
Intrest29
Strike
31
31
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2026
Last Price17.14Jun 25, 2025
Change
00%
Bid19.7
Ask23.2
volume0
Intrest4
Strike
31.5
31.5
Last Price0.05Jun 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Last Price17.65Jun 26, 2025
Change
2.5616.96%
Bid20.1
Ask22.7
volume20
Intrest23
Strike
32
32
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest90
Last Price18.81Jun 26, 2025
Change
0.633.47%
Bid18.1
Ask21.7
volume3
Intrest9
Strike
33
33
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price17.93Jun 26, 2025
Change
0.673.88%
Bid17.6
Ask20.7
volume1
Intrest60
Strike
34
34
Last Price0.21Jun 24, 2025
Change
00%
Bid-
Ask1
volume0
Intrest104
Last Price17.52Jun 26, 2025
Change
1.348.28%
Bid17
Ask18.4
volume100
Intrest413
Strike
35
35
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Last Price14.64Jun 26, 2025
Change
1.117.05%
Bid16.2
Ask17.9
volume1
Intrest242
Strike
36
36
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest408
Last Price13.2Jun 25, 2025
Change
00%
Bid14.6
Ask17.7
volume0
Intrest72
Strike
37
37
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest749
Last Price12.9Jun 26, 2025
Change
2.929%
Bid13.7
Ask17.2
volume5
Intrest10
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price13.5Jun 26, 2025
Change
2.421.62%
Bid14.1
Ask16.8
volume1
Intrest87
Strike
38
38
Last Price0.2Jun 18, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest145
Last Price8.7Jun 20, 2025
Change
00%
Bid12.3
Ask16
volume0
Intrest4
Strike
38.5
38.5
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest102
Last Price9.66Jun 25, 2025
Change
00%
Bid12.6
Ask15.7
volume0
Intrest69
Strike
39
39
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Last Price-
Change
-
Bid11.4
Ask15.2
volume0
Intrest0
Strike
39.5
39.5
Last Price0.05Jun 26, 2025
Change
0.166.67%
Bid-
Ask0.75
volume2
Intrest6
Last Price13.1Jun 26, 2025
Change
3.6839.07%
Bid12.2
Ask13.3
volume184
Intrest689
Strike
40
40
Last Price0.03Jun 26, 2025
Change
0.0125%
Bid-
Ask0.1
volume10
Intrest221
Last Price8.22Jun 06, 2025
Change
00%
Bid10.3
Ask14.2
volume0
Intrest1
Strike
40.5
40.5
Last Price0.18Jun 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Last Price11.93Jun 26, 2025
Change
4.4359.07%
Bid10.2
Ask12.9
volume5
Intrest101
Strike
41
41
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.35
volume6
Intrest117
Last Price6.5Jun 20, 2025
Change
00%
Bid9.7
Ask13.2
volume0
Intrest2
Strike
41.5
41.5
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest107
Last Price11Jun 26, 2025
Change
4.3264.67%
Bid9.2
Ask11.2
volume448
Intrest857
Strike
42
42
Last Price0.05Jun 26, 2025
Change
0.03150%
Bid-
Ask0.5
volume1
Intrest211
Last Price6.06Jun 20, 2025
Change
00%
Bid8.7
Ask12.2
volume0
Intrest2
Strike
42.5
42.5
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.6
volume5
Intrest133
Last Price10Jun 26, 2025
Change
3.861.29%
Bid8.9
Ask11.5
volume43
Intrest1580
Strike
43
43
Last Price0.05Jun 26, 2025
Change
0.0228.57%
Bid-
Ask0.5
volume15
Intrest250
Last Price3.1Jun 23, 2025
Change
00%
Bid7.3
Ask11.3
volume0
Intrest9
Strike
43.5
43.5
Last Price0.05Jun 26, 2025
Change
0.0116.67%
Bid-
Ask0.2
volume2
Intrest218
Last Price9.29Jun 26, 2025
Change
2.6339.49%
Bid8
Ask10
volume1
Intrest46
Strike
44
44
Last Price0.05Jun 26, 2025
Change
0.0861.54%
Bid-
Ask0.45
volume54
Intrest400
Last Price2.26Jun 23, 2025
Change
00%
Bid6.7
Ask10.3
volume0
Intrest3
Strike
44.5
44.5
Last Price0.02Jun 26, 2025
Change
0.1688.89%
Bid-
Ask0.9
volume11
Intrest77
Last Price7.2Jun 26, 2025
Change
3.594.59%
Bid6.2
Ask9.7
volume41
Intrest770
Strike
45
45
Last Price0.06Jun 26, 2025
Change
0.1773.91%
Bid-
Ask0.1
volume152
Intrest1006
Last Price6.45Jun 26, 2025
Change
3.0589.71%
Bid5.4
Ask7.8
volume26
Intrest114
Strike
45.5
45.5
Last Price0.06Jun 26, 2025
Change
0.2882.35%
Bid0.05
Ask0.6
volume50
Intrest360
Last Price6.95Jun 26, 2025
Change
2.0140.69%
Bid5.9
Ask7.2
volume1
Intrest631
Strike
46
46
Last Price0.05Jun 26, 2025
Change
0.3687.8%
Bid-
Ask0.55
volume54
Intrest726
Last Price4.8Jun 26, 2025
Change
0.36.67%
Bid5.4
Ask7.2
volume6
Intrest15
Strike
46.5
46.5
Last Price0.07Jun 26, 2025
Change
0.4887.27%
Bid0.05
Ask0.2
volume138
Intrest313
Last Price3.5Jun 26, 2025
Change
1.359.09%
Bid5.3
Ask7.4
volume22
Intrest685
Strike
47
47
Last Price0.15Jun 26, 2025
Change
0.5277.61%
Bid0.05
Ask0.45
volume158
Intrest656
Last Price4.8Jun 26, 2025
Change
2.88150%
Bid3.9
Ask6.5
volume16
Intrest143
Strike
47.5
47.5
Last Price0.24Jun 26, 2025
Change
0.7375.26%
Bid-
Ask0.25
volume57
Intrest415
Last Price4.6Jun 26, 2025
Change
2.95178.79%
Bid4.4
Ask6.3
volume132
Intrest1193
Strike
48
48
Last Price0.1Jun 26, 2025
Change
1.0291.07%
Bid0.05
Ask0.3
volume208
Intrest1096
Last Price4Jun 26, 2025
Change
2.62189.86%
Bid3
Ask4.4
volume31
Intrest221
Strike
48.5
48.5
Last Price0.09Jun 26, 2025
Change
1.2193.08%
Bid-
Ask0.15
volume219
Intrest432
Last Price3.79Jun 26, 2025
Change
2.63226.72%
Bid2.35
Ask4.7
volume211
Intrest674
Strike
49
49
Last Price0.11Jun 26, 2025
Change
1.3992.67%
Bid0.1
Ask0.15
volume900
Intrest850
Last Price3.7Jun 26, 2025
Change
2.75289.47%
Bid2.7
Ask3.4
volume189
Intrest342
Strike
49.5
49.5
Last Price0.13Jun 26, 2025
Change
1.7192.93%
Bid-
Ask0.2
volume66
Intrest326
Last Price2.8Jun 26, 2025
Change
2250%
Bid2.5
Ask2.9
volume1723
Intrest2233
Strike
50
50
Last Price0.23Jun 26, 2025
Change
2.1990.5%
Bid0.2
Ask0.25
volume527
Intrest490
Last Price2.5Jun 26, 2025
Change
1.83273.13%
Bid2.05
Ask2.95
volume764
Intrest610
Strike
50.5
50.5
Last Price0.35Jun 26, 2025
Change
2.2286.38%
Bid0.25
Ask0.35
volume103
Intrest100
Last Price2.03Jun 26, 2025
Change
1.43238.33%
Bid1.95
Ask2.2
volume1389
Intrest1014
Strike
51
51
Last Price0.4Jun 26, 2025
Change
2.887.5%
Bid0.35
Ask0.45
volume251
Intrest94
Last Price1.69Jun 26, 2025
Change
1.28312.2%
Bid1.5
Ask1.75
volume1665
Intrest968
Strike
51.5
51.5
Last Price0.55Jun 26, 2025
Change
2.9584.29%
Bid0.5
Ask0.6
volume259
Intrest43
Last Price1.4Jun 26, 2025
Change
1250%
Bid1.3
Ask1.4
volume2522
Intrest2163
Strike
52
52
Last Price0.75Jun 26, 2025
Change
3.0580.26%
Bid0.7
Ask0.8
volume175
Intrest240
Last Price0.9Jun 26, 2025
Change
0.63233.33%
Bid0.9
Ask1.15
volume878
Intrest1266
Strike
52.5
52.5
Last Price0.95Jun 26, 2025
Change
0.4532.14%
Bid0.9
Ask1.05
volume15
Intrest23
Last Price0.85Jun 26, 2025
Change
0.65325%
Bid0.8
Ask0.9
volume1574
Intrest1193
Strike
53
53
Last Price1.2Jun 26, 2025
Change
2.870%
Bid1.2
Ask1.35
volume222
Intrest101
Last Price0.67Jun 26, 2025
Change
0.48252.63%
Bid0.65
Ask0.75
volume372
Intrest287
Strike
53.5
53.5
Last Price1.4Jun 26, 2025
Change
1.9858.58%
Bid1.5
Ask1.9
volume38
Intrest48
Last Price0.5Jun 26, 2025
Change
0.37284.62%
Bid0.5
Ask0.6
volume1342
Intrest1062
Strike
54
54
Last Price4.5Jun 25, 2025
Change
00%
Bid1.85
Ask2.45
volume0
Intrest20
Last Price0.44Jun 26, 2025
Change
0.29193.33%
Bid0.35
Ask0.5
volume224
Intrest488
Strike
54.5
54.5
Last Price3.1Jun 26, 2025
Change
1.126.19%
Bid2.2
Ask2.65
volume3
Intrest14
Last Price0.3Jun 26, 2025
Change
0.2200%
Bid0.3
Ask0.35
volume1511
Intrest1874
Strike
55
55
Last Price2.39Jun 26, 2025
Change
2.8854.65%
Bid2.6
Ask2.8
volume20
Intrest74
Last Price0.17Jun 26, 2025
Change
0.0770%
Bid0.15
Ask0.2
volume230
Intrest391
Strike
56
56
Last Price9.05Jun 23, 2025
Change
00%
Bid3.4
Ask4
volume0
Intrest98
Last Price0.15Jun 26, 2025
Change
0.0550%
Bid-
Ask0.15
volume207
Intrest563
Strike
57
57
Last Price5.47Jun 24, 2025
Change
00%
Bid2.55
Ask6.4
volume0
Intrest17
Last Price0.05Jun 26, 2025
Change
0.0550%
Bid-
Ask0.1
volume495
Intrest439
Strike
58
58
Last Price4.77Jun 26, 2025
Change
5.1852.06%
Bid4.1
Ask7.3
volume9
Intrest12
Last Price0.1Jun 26, 2025
Change
0.05100%
Bid-
Ask0.2
volume1
Intrest121
Strike
59
59
Last Price9Jun 16, 2025
Change
00%
Bid5
Ask8.3
volume0
Intrest14
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume25
Intrest843
Strike
60
60
Last Price9.3Jun 24, 2025
Change
00%
Bid5.7
Ask9.3
volume0
Intrest16
Last Price0.08Jun 25, 2025
Change
00%
Bid-
Ask1
volume0
Intrest48
Strike
61
61
Last Price11.65Jun 25, 2025
Change
00%
Bid6.5
Ask10.2
volume0
Intrest2
Last Price0.12Jun 26, 2025
Change
0.07140%
Bid-
Ask0.25
volume20
Intrest203
Strike
62
62
Last Price12.55Jun 25, 2025
Change
00%
Bid8.1
Ask11.2
volume0
Intrest1
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
63
63
Last Price-
Change
-
Bid8.4
Ask12.2
volume0
Intrest0
Last Price0.15Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
64
64
Last Price13.66Jun 24, 2025
Change
00%
Bid9.5
Ask13.2
volume0
Intrest0
Last Price0.03Jun 26, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest147
Strike
65
65
Last Price14Jun 26, 2025
Change
0.553.78%
Bid10.6
Ask14.2
volume3
Intrest1
Last Price0.15Jun 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest71
Strike
66
66
Last Price15Jun 26, 2025
Change
0.53.23%
Bid11.5
Ask15.2
volume3
Intrest1
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest41
Strike
67
67
Last Price16.32Jun 24, 2025
Change
00%
Bid12.9
Ask16.2
volume0
Intrest1
Last Price1.01Jun 26, 2025
Change
0.4168.33%
Bid-
Ask1.35
volume25
Intrest28
Strike
68
68
Last Price-
Change
-
Bid13.7
Ask17.2
volume0
Intrest0
Last Price0.07Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
69
69
Last Price21.52Jun 23, 2025
Change
00%
Bid15
Ask18.2
volume0
Intrest0
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.15
volume3
Intrest215
Strike
70
70
Last Price20.78Jun 25, 2025
Change
00%
Bid15.7
Ask19.2
volume0
Intrest1
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1290
Strike
71
71
Last Price21.68Jun 25, 2025
Change
00%
Bid16.5
Ask20.2
volume0
Intrest1
Last Price0.07Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest25
Strike
72
72
Last Price22.81Jun 25, 2025
Change
00%
Bid17.6
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
73
73
Last Price23.71Jun 25, 2025
Change
00%
Bid18.8
Ask22.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid19.8
Ask23.2
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
75
75
Last Price-
Change
-
Bid20.6
Ask24.2
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
76
76
Last Price27.12Jun 25, 2025
Change
00%
Bid21.5
Ask25.2
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
77
77
Last Price28.03Jun 25, 2025
Change
00%
Bid22.5
Ask26.2
volume0
Intrest1
Last Price0.32Jun 26, 2025
Change
0.27540%
Bid-
Ask1.35
volume25
Intrest28
Strike
78
78
Last Price-
Change
-
Bid23.6
Ask27.2
volume0
Intrest0
Last Price0.3Jun 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest30
Strike
79
79
Last Price-
Change
-
Bid24.7
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
80
80
Last Price29.54Jun 24, 2025
Change
00%
Bid25.7
Ask29.2
volume0
Intrest0
Last Price0.3Jun 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
82
82
Last Price31.32Jun 24, 2025
Change
00%
Bid27.5
Ask31.2
volume0
Intrest0