$22.59
-0.52-2.25%
al cierre: Nov 25, 4:00 PM EST
$22.42
-0.17-0.75%
After hour: 5:11 PM EST
Comments
Loading...
D-Wave Quantum (NYSE:QBTS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de D-Wave Quantum 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 D-Wave Quantum..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price10.22Nov 25, 2025
Change
3.5352.77%
Bid9.4
Ask12.2
volume1
Intrest11
Strike
12
12
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest10
Last Price8.66Nov 24, 2025
Change
-0%
Bid8.4
Ask11.3
volume0
Intrest37
Strike
13
13
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest113
Last Price7.77Nov 24, 2025
Change
-0%
Bid7.4
Ask10.6
volume0
Intrest37
Strike
14
14
Last Price0.19Nov 20, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest10
Last Price7.8Nov 25, 2025
Change
0.8612.39%
Bid6.9
Ask9.9
volume1
Intrest2
Strike
14.5
14.5
Last Price0.01Nov 25, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume1
Intrest24
Last Price7.41Nov 25, 2025
Change
0.9411.26%
Bid6.4
Ask8.8
volume4
Intrest66
Strike
15
15
Last Price0.04Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1922
Last Price7.12Nov 25, 2025
Change
0.810.1%
Bid5.9
Ask8.2
volume2
Intrest62
Strike
15.5
15.5
Last Price0.02Nov 24, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest13
Last Price6.5Nov 24, 2025
Change
-0%
Bid5.4
Ask7.8
volume0
Intrest21
Strike
16
16
Last Price0.02Nov 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume25
Intrest129
Last Price5.07Nov 24, 2025
Change
-0%
Bid4.9
Ask7.7
volume0
Intrest2
Strike
16.5
16.5
Last Price0.02Nov 25, 2025
Change
0.3594.59%
Bid0.01
Ask0.04
volume26
Intrest271
Last Price5Nov 25, 2025
Change
0.59.09%
Bid4.55
Ask7.3
volume25
Intrest13
Strike
17
17
Last Price0.02Nov 25, 2025
Change
0.0250%
Bid-
Ask0.02
volume10
Intrest333
Last Price3.75Nov 24, 2025
Change
-0%
Bid4.05
Ask6.5
volume0
Intrest189
Strike
17.5
17.5
Last Price0.05Nov 25, 2025
Change
0.0266.67%
Bid-
Ask0.25
volume1
Intrest141
Last Price4Nov 25, 2025
Change
0.7615.97%
Bid3.45
Ask6.5
volume21
Intrest17
Strike
18
18
Last Price0.02Nov 25, 2025
Change
0.0360%
Bid0.01
Ask0.1
volume225
Intrest716
Last Price3.6Nov 25, 2025
Change
0.051.41%
Bid2.96
Ask5.6
volume24
Intrest52
Strike
18.5
18.5
Last Price0.05Nov 25, 2025
Change
0.0228.57%
Bid0.01
Ask0.06
volume36
Intrest369
Last Price3.8Nov 25, 2025
Change
0.164.4%
Bid2.48
Ask4.25
volume8
Intrest208
Strike
19
19
Last Price0.04Nov 25, 2025
Change
0.0450%
Bid0.05
Ask0.09
volume52
Intrest722
Last Price3.26Nov 25, 2025
Change
0.6115.76%
Bid2.7
Ask3.65
volume6
Intrest211
Strike
19.5
19.5
Last Price0.12Nov 25, 2025
Change
0.017.69%
Bid0.06
Ask0.11
volume23
Intrest248
Last Price2.48Nov 25, 2025
Change
0.6721.27%
Bid2.09
Ask3.25
volume35
Intrest840
Strike
20
20
Last Price0.11Nov 25, 2025
Change
0.0215.38%
Bid0.09
Ask0.15
volume747
Intrest2694
Last Price2.29Nov 25, 2025
Change
0.7123.67%
Bid2.19
Ask3.3
volume18
Intrest286
Strike
20.5
20.5
Last Price0.17Nov 25, 2025
Change
0.0315%
Bid0.15
Ask0.2
volume162
Intrest837
Last Price1.9Nov 25, 2025
Change
0.417.39%
Bid1.72
Ask1.9
volume1080
Intrest530
Strike
21
21
Last Price0.24Nov 25, 2025
Change
0.0414.29%
Bid0.22
Ask0.32
volume817
Intrest1414
Last Price1.12Nov 25, 2025
Change
0.7640.43%
Bid1.42
Ask1.62
volume1140
Intrest1096
Strike
21.5
21.5
Last Price0.35Nov 25, 2025
Change
0.0512.5%
Bid0.34
Ask0.41
volume465
Intrest504
Last Price1.09Nov 25, 2025
Change
0.5232.3%
Bid1.09
Ask1.18
volume2649
Intrest1562
Strike
22
22
Last Price0.55Nov 25, 2025
Change
0.011.85%
Bid0.45
Ask0.57
volume1010
Intrest2165
Last Price0.85Nov 25, 2025
Change
0.4132.54%
Bid0.81
Ask0.89
volume621
Intrest710
Strike
22.5
22.5
Last Price0.77Nov 25, 2025
Change
0.056.94%
Bid0.71
Ask0.77
volume155
Intrest187
Last Price0.58Nov 25, 2025
Change
0.4744.76%
Bid0.58
Ask0.65
volume1026
Intrest2431
Strike
23
23
Last Price0.95Nov 25, 2025
Change
0.033.06%
Bid0.98
Ask1.05
volume66
Intrest789
Last Price0.43Nov 25, 2025
Change
0.4249.41%
Bid0.41
Ask0.49
volume969
Intrest739
Strike
23.5
23.5
Last Price1.31Nov 25, 2025
Change
0.064.38%
Bid1.3
Ask1.38
volume22
Intrest265
Last Price0.3Nov 25, 2025
Change
0.2949.15%
Bid0.3
Ask0.35
volume474
Intrest1648
Strike
24
24
Last Price1.69Nov 25, 2025
Change
0.2111.05%
Bid1.67
Ask1.82
volume26
Intrest563
Last Price0.23Nov 25, 2025
Change
0.3258.18%
Bid0.21
Ask0.24
volume356
Intrest853
Strike
24.5
24.5
Last Price2.59Nov 25, 2025
Change
0.7440%
Bid2.08
Ask2.53
volume5
Intrest253
Last Price0.18Nov 25, 2025
Change
0.1951.35%
Bid0.15
Ask0.19
volume600
Intrest2999
Strike
25
25
Last Price2.55Nov 25, 2025
Change
0.2510.87%
Bid2.42
Ask2.7
volume44
Intrest1013
Last Price0.14Nov 25, 2025
Change
0.1957.58%
Bid0.09
Ask0.15
volume84
Intrest389
Strike
25.5
25.5
Last Price3.54Nov 25, 2025
Change
0.8833.08%
Bid2.55
Ask4.85
volume24
Intrest96
Last Price0.11Nov 25, 2025
Change
0.1150%
Bid0.08
Ask0.12
volume766
Intrest1074
Strike
26
26
Last Price3.33Nov 25, 2025
Change
0.3311%
Bid3.1
Ask3.8
volume23
Intrest441
Last Price0.08Nov 25, 2025
Change
0.1260%
Bid0.05
Ask0.28
volume29
Intrest282
Strike
26.5
26.5
Last Price4.08Nov 25, 2025
Change
0.12.51%
Bid3.4
Ask5.85
volume5
Intrest85
Last Price0.05Nov 25, 2025
Change
0.166.67%
Bid0.03
Ask0.08
volume151
Intrest1335
Strike
27
27
Last Price4.73Nov 25, 2025
Change
0.275.4%
Bid4
Ask5.15
volume21
Intrest159
Last Price0.05Nov 25, 2025
Change
0.0964.29%
Bid0.03
Ask0.15
volume474
Intrest442
Strike
27.5
27.5
Last Price5.36Nov 25, 2025
Change
0.244.29%
Bid3.6
Ask6.85
volume1
Intrest56
Last Price0.03Nov 25, 2025
Change
0.0770%
Bid0.02
Ask0.08
volume697
Intrest1253
Strike
28
28
Last Price5.52Nov 25, 2025
Change
0.711.25%
Bid4.85
Ask5.9
volume35
Intrest1218
Last Price0.02Nov 25, 2025
Change
0.0675%
Bid-
Ask0.13
volume20
Intrest125
Strike
28.5
28.5
Last Price6.38Nov 25, 2025
Change
2.1425.12%
Bid5.3
Ask7.8
volume2
Intrest237
Last Price0.03Nov 25, 2025
Change
0.0562.5%
Bid0.01
Ask0.05
volume6
Intrest1413
Strike
29
29
Last Price6.6Nov 25, 2025
Change
0.365.77%
Bid5.8
Ask6.6
volume29
Intrest346
Last Price0.06Nov 24, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest91
Strike
29.5
29.5
Last Price9.87Nov 21, 2025
Change
-0%
Bid5.55
Ask8.8
volume0
Intrest78
Last Price0.05Nov 25, 2025
Change
0.0125%
Bid-
Ask0.05
volume20
Intrest561
Strike
30
30
Last Price7.85Nov 25, 2025
Change
0.182.35%
Bid6.8
Ask8.25
volume17
Intrest388
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest469
Strike
30.5
30.5
Last Price8.3Nov 25, 2025
Change
0.485.47%
Bid6.55
Ask9.75
volume2
Intrest64
Last Price0.01Nov 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume12
Intrest287
Strike
31
31
Last Price8.7Nov 25, 2025
Change
0.111.28%
Bid7.8
Ask10.2
volume4
Intrest78
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest550
Strike
31.5
31.5
Last Price9.3Nov 25, 2025
Change
0.495.56%
Bid7.55
Ask10.1
volume6
Intrest12
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume25
Intrest135
Strike
32
32
Last Price9.84Nov 25, 2025
Change
0.444.68%
Bid8.95
Ask10.25
volume4
Intrest120
Last Price0.01Nov 25, 2025
Change
0.0150%
Bid-
Ask0.25
volume3
Intrest96
Strike
32.5
32.5
Last Price9Nov 25, 2025
Change
2.6722.88%
Bid9
Ask10.1
volume14
Intrest197
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.09
volume12
Intrest363
Strike
33
33
Last Price10.93Nov 25, 2025
Change
1.199.82%
Bid9.05
Ask11.6
volume2
Intrest87
Last Price0.02Nov 25, 2025
Change
0.2592.59%
Bid-
Ask0.05
volume6
Intrest112
Strike
33.5
33.5
Last Price11.44Nov 25, 2025
Change
1.2111.83%
Bid9.55
Ask12.1
volume2
Intrest34
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest258
Strike
34
34
Last Price11.82Nov 25, 2025
Change
0.676.01%
Bid10.05
Ask12.55
volume1
Intrest39
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.06
volume60
Intrest292
Strike
34.5
34.5
Last Price12.33Nov 25, 2025
Change
0.685.84%
Bid10.55
Ask13.75
volume1
Intrest12
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest459
Strike
35
35
Last Price12.38Nov 25, 2025
Change
0.584.48%
Bid11.8
Ask12.9
volume8
Intrest71
Last Price0.05Nov 25, 2025
Change
0.03150%
Bid-
Ask0.05
volume5
Intrest144
Strike
35.5
35.5
Last Price13.82Nov 25, 2025
Change
2.0217.12%
Bid12.4
Ask14.75
volume2
Intrest38
Last Price0.02Nov 25, 2025
Change
0.0360%
Bid-
Ask0.03
volume9
Intrest477
Strike
36
36
Last Price14.22Nov 25, 2025
Change
1.7313.85%
Bid12.8
Ask15.25
volume1
Intrest28
Last Price0.05Nov 25, 2025
Change
0.0266.67%
Bid-
Ask0.24
volume2
Intrest265
Strike
36.5
36.5
Last Price13.3Nov 13, 2025
Change
-0%
Bid12.55
Ask15.75
volume0
Intrest1
Last Price0.01Nov 25, 2025
Change
0.0266.67%
Bid-
Ask0.27
volume32
Intrest801
Strike
37
37
Last Price14Nov 20, 2025
Change
-0%
Bid13.05
Ask16.25
volume0
Intrest2
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.79
volume0
Intrest52
Strike
37.5
37.5
Last Price8.7Nov 10, 2025
Change
-0%
Bid13.55
Ask16.75
volume0
Intrest3
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume10
Intrest79
Strike
38
38
Last Price16.06Nov 24, 2025
Change
-0%
Bid14.05
Ask17.25
volume0
Intrest4
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.3
volume10
Intrest87
Strike
38.5
38.5
Last Price18.56Nov 21, 2025
Change
-0%
Bid14.55
Ask17.75
volume0
Intrest1
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest760
Strike
39
39
Last Price19.04Nov 21, 2025
Change
-0%
Bid15.05
Ask18.25
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest24
Strike
39.5
39.5
Last Price15.92Nov 20, 2025
Change
-0%
Bid15.55
Ask18.75
volume0
Intrest3
Last Price0.01Nov 25, 2025
Change
-0%
Bid0.01
Ask0.02
volume102
Intrest380
Strike
40
40
Last Price20.17Nov 21, 2025
Change
-0%
Bid16.05
Ask19.25
volume0
Intrest63
Last Price0.22Nov 25, 2025
Change
0.17340%
Bid-
Ask0.35
volume20
Intrest35
Strike
40.5
40.5
Last Price-
Change
-
Bid16.55
Ask19.75
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
0.3697.3%
Bid-
Ask0.32
volume10
Intrest941
Strike
41
41
Last Price21.75Nov 21, 2025
Change
-0%
Bid17.25
Ask20.25
volume0
Intrest2
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest200
Strike
42
42
Last Price10.75Oct 29, 2025
Change
-0%
Bid18.25
Ask21.25
volume0
Intrest2
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest108
Strike
43
43
Last Price16.05Nov 12, 2025
Change
-0%
Bid19.25
Ask22.25
volume0
Intrest1
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume20
Intrest113
Strike
44
44
Last Price22.2Nov 24, 2025
Change
-0%
Bid20.25
Ask23.25
volume0
Intrest2
Last Price0.08Nov 25, 2025
Change
0.07700%
Bid-
Ask0.08
volume15
Intrest389
Strike
45
45
Last Price14.45Nov 04, 2025
Change
-0%
Bid21.25
Ask24.25
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
0.04400%
Bid0.01
Ask0.08
volume64
Intrest471
Strike
46
46
Last Price19.4Nov 12, 2025
Change
-0%
Bid22.25
Ask25.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
0.0375%
Bid-
Ask0.08
volume2
Intrest40
Strike
46.5
46.5
Last Price-
Change
-
Bid22.8
Ask25.75
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
0.0250%
Bid0.01
Ask0.24
volume3
Intrest30
Strike
47
47
Last Price-
Change
-
Bid23.5
Ask26.25
volume0
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest87
Strike
47.5
47.5
Last Price16.65Nov 10, 2025
Change
-0%
Bid24
Ask26.75
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid0.01
Ask0.05
volume5
Intrest54
Strike
48
48
Last Price-
Change
-
Bid24.5
Ask27.25
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid0.01
Ask0.05
volume27
Intrest189
Strike
49
49
Last Price-
Change
-
Bid25.25
Ask28.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume17
Intrest325
Strike
50
50
Last Price17.5Oct 24, 2025
Change
-0%
Bid26.5
Ask28.5
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume28
Intrest21
Strike
51
51
Last Price-
Change
-
Bid27.25
Ask30.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume26
Intrest114
Strike
55
55
Last Price-
Change
-
Bid31.05
Ask34.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest58
Strike
56
56
Last Price25.65Oct 23, 2025
Change
-0%
Bid32.05
Ask35.25
volume0
Intrest4
Last Price0.01Nov 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume49
Intrest18
Strike
57
57
Last Price-
Change
-
Bid33.05
Ask36.25
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume46
Intrest94
Strike
58
58
Last Price-
Change
-
Bid34.05
Ask37.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume16
Intrest2
Strike
59
59
Last Price-
Change
-
Bid35.05
Ask38.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume23
Intrest153
Strike
60
60
Last Price30.47Nov 10, 2025
Change
-0%
Bid36.05
Ask39.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.02
volume25
Intrest8
Strike
61
61
Last Price-
Change
-
Bid37.05
Ask40.25
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume9
Intrest27
Strike
62
62
Last Price-
Change
-
Bid38.05
Ask41.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume8
Intrest145
Strike
63
63
Last Price-
Change
-
Bid39.05
Ask42.25
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
0.1270.59%
Bid-
Ask0.05
volume23
Intrest52
Strike
64
64
Last Price30.25Oct 20, 2025
Change
-0%
Bid40.05
Ask43.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume38
Intrest83
Strike
65
65
Last Price-
Change
-
Bid41.05
Ask44.25
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest76
Strike
66
66
Last Price-
Change
-
Bid42.05
Ask45.25
volume0
Intrest0
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest256
Strike
67
67
Last Price-
Change
-
Bid43.05
Ask46.25
volume0
Intrest0