$32.65
1.595.12%
al cierre: -
$33.02
0.371.13%
After hour: Oct 24, 7:59 PM EDT
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 Price26.66Oct 23, 2025
Change
-0%
Bid27
Ask28.95
volume0
Intrest47
Strike
5
5
Last Price0.01Sep 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price26.8Oct 24, 2025
Change
2.49.84%
Bid24.65
Ask26.8
volume1
Intrest2
Strike
7.5
7.5
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price24.35Oct 24, 2025
Change
2.410.93%
Bid22.05
Ask24.35
volume1
Intrest15
Strike
10
10
Last Price0.04Oct 24, 2025
Change
0.0233.33%
Bid-
Ask0.1
volume1
Intrest2
Last Price21.35Oct 23, 2025
Change
-0%
Bid21.7
Ask23.9
volume0
Intrest61
Strike
10.5
10.5
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price23.33Oct 24, 2025
Change
1.155.18%
Bid21.1
Ask23.4
volume1
Intrest26
Strike
11
11
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Last Price21.83Oct 24, 2025
Change
1.869.31%
Bid20.7
Ask22.65
volume2
Intrest50
Strike
11.5
11.5
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price21.34Oct 24, 2025
Change
1.698.6%
Bid20.1
Ask22.45
volume1
Intrest18
Strike
12
12
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest91
Last Price19.2Oct 23, 2025
Change
-0%
Bid19.7
Ask21.95
volume0
Intrest31
Strike
12.5
12.5
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Last Price18.75Oct 23, 2025
Change
-0%
Bid19.05
Ask21.1
volume0
Intrest21
Strike
13
13
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest40
Last Price19.86Oct 24, 2025
Change
0.361.85%
Bid18.55
Ask20.45
volume56
Intrest9
Strike
13.5
13.5
Last Price0.04Oct 24, 2025
Change
0.03300%
Bid-
Ask0.2
volume2
Intrest30
Last Price19.39Oct 24, 2025
Change
0.341.78%
Bid18.05
Ask19.95
volume56
Intrest9
Strike
14
14
Last Price0.04Oct 24, 2025
Change
0.02100%
Bid-
Ask0.02
volume2
Intrest1392
Last Price18.55Oct 23, 2025
Change
-0%
Bid17.6
Ask19.65
volume0
Intrest8
Strike
14.5
14.5
Last Price0.2Oct 24, 2025
Change
0.191900%
Bid-
Ask0.5
volume1
Intrest24
Last Price16.78Oct 23, 2025
Change
-0%
Bid17.2
Ask19.4
volume0
Intrest44
Strike
15
15
Last Price0.01Oct 20, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest85
Last Price18.78Oct 24, 2025
Change
2.515.36%
Bid16.9
Ask18.9
volume1
Intrest26
Strike
15.5
15.5
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest43
Last Price16.85Oct 24, 2025
Change
1.9813.32%
Bid16.2
Ask18.05
volume6
Intrest93
Strike
16
16
Last Price0.02Oct 24, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest176
Last Price15.9Oct 24, 2025
Change
0.31.85%
Bid15.65
Ask17.9
volume2
Intrest77
Strike
16.5
16.5
Last Price0.22Oct 24, 2025
Change
0.15214.29%
Bid-
Ask0.86
volume1
Intrest25
Last Price16.22Oct 24, 2025
Change
1.5710.72%
Bid15.05
Ask16.05
volume33
Intrest202
Strike
17
17
Last Price0.04Oct 24, 2025
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest167
Last Price15.61Oct 24, 2025
Change
5.9862.1%
Bid14.7
Ask16.7
volume1
Intrest76
Strike
17.5
17.5
Last Price0.24Oct 24, 2025
Change
0.17242.86%
Bid-
Ask0.56
volume1
Intrest65
Last Price15.28Oct 24, 2025
Change
0.966.7%
Bid14.2
Ask16.05
volume1
Intrest143
Strike
18
18
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest271
Last Price14.25Oct 24, 2025
Change
0.85.32%
Bid13.45
Ask15.7
volume5
Intrest131
Strike
18.5
18.5
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.08
volume1
Intrest42
Last Price14.64Oct 23, 2025
Change
-0%
Bid13.05
Ask14.95
volume0
Intrest146
Strike
19
19
Last Price0.17Oct 24, 2025
Change
0.09112.5%
Bid-
Ask0.57
volume1
Intrest742
Last Price12.18Oct 23, 2025
Change
-0%
Bid12.7
Ask14.65
volume0
Intrest177
Strike
19.5
19.5
Last Price0.23Oct 23, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest271
Last Price12.7Oct 24, 2025
Change
2.3422.59%
Bid12.1
Ask14.2
volume12
Intrest2031
Strike
20
20
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest969
Last Price12.4Oct 23, 2025
Change
-0%
Bid11.7
Ask13.65
volume0
Intrest243
Strike
20.5
20.5
Last Price0.07Oct 23, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest117
Last Price12.03Oct 24, 2025
Change
1.3913.06%
Bid11.25
Ask12.85
volume8
Intrest85
Strike
21
21
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest312
Last Price11.42Oct 24, 2025
Change
2.7832.18%
Bid10.05
Ask12.15
volume6
Intrest513
Strike
22
22
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest2037
Last Price10.36Oct 24, 2025
Change
1.213.1%
Bid9.1
Ask11.15
volume2
Intrest61
Strike
23
23
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1922
Last Price9.15Oct 24, 2025
Change
0.050.55%
Bid7.6
Ask9.9
volume11
Intrest114
Strike
24
24
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume62
Intrest1772
Last Price7.4Oct 24, 2025
Change
0.9815.26%
Bid6.6
Ask8.3
volume77
Intrest2442
Strike
25
25
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume18
Intrest4145
Last Price7.33Oct 24, 2025
Change
1.7531.36%
Bid6.15
Ask7.95
volume11
Intrest325
Strike
26
26
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume20
Intrest2202
Last Price5.5Oct 24, 2025
Change
1.6542.86%
Bid5.2
Ask6.95
volume89
Intrest1348
Strike
27
27
Last Price0.01Oct 24, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume128
Intrest1607
Last Price5.05Oct 24, 2025
Change
124.69%
Bid3.5
Ask6.95
volume68
Intrest121
Strike
27.5
27.5
Last Price0.01Oct 24, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume129
Intrest2124
Last Price4.78Oct 24, 2025
Change
1.5347.08%
Bid4.25
Ask5
volume160
Intrest1374
Strike
28
28
Last Price0.01Oct 24, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume669
Intrest3060
Last Price4.7Oct 24, 2025
Change
2.0678.03%
Bid3.6
Ask4.7
volume89
Intrest211
Strike
28.5
28.5
Last Price0.01Oct 24, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume255
Intrest1438
Last Price4.1Oct 24, 2025
Change
1.7574.47%
Bid3.2
Ask4.05
volume100
Intrest438
Strike
29
29
Last Price0.02Oct 24, 2025
Change
0.3995.12%
Bid-
Ask0.01
volume378
Intrest1296
Last Price3.11Oct 24, 2025
Change
0.9543.98%
Bid2.75
Ask3.25
volume94
Intrest984
Strike
29.5
29.5
Last Price0.01Oct 24, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume219
Intrest1219
Last Price2.65Oct 24, 2025
Change
0.8446.41%
Bid2.35
Ask3.4
volume1345
Intrest2409
Strike
30
30
Last Price0.01Oct 24, 2025
Change
0.7398.65%
Bid-
Ask0.01
volume3734
Intrest7806
Last Price2Oct 24, 2025
Change
0.425%
Bid2
Ask2.25
volume217
Intrest615
Strike
30.5
30.5
Last Price0.01Oct 24, 2025
Change
0.8498.82%
Bid-
Ask0.01
volume570
Intrest738
Last Price1.8Oct 24, 2025
Change
0.538.46%
Bid1.24
Ask1.74
volume1472
Intrest1749
Strike
31
31
Last Price0.01Oct 24, 2025
Change
1.1999.17%
Bid-
Ask0.03
volume2470
Intrest2488
Last Price1.14Oct 24, 2025
Change
0.043.64%
Bid0.8
Ask1.5
volume856
Intrest1487
Strike
31.5
31.5
Last Price0.01Oct 24, 2025
Change
1.4599.32%
Bid-
Ask0.04
volume1023
Intrest2288
Last Price0.65Oct 24, 2025
Change
0.2628.57%
Bid0.38
Ask0.75
volume3714
Intrest4806
Strike
32
32
Last Price0.02Oct 24, 2025
Change
1.7898.89%
Bid-
Ask0.01
volume5345
Intrest2622
Last Price0.28Oct 24, 2025
Change
0.4863.16%
Bid0.15
Ask0.32
volume873
Intrest1516
Strike
32.5
32.5
Last Price0.09Oct 24, 2025
Change
2.1595.98%
Bid0.01
Ask0.3
volume1750
Intrest805
Last Price0.06Oct 24, 2025
Change
0.5790.48%
Bid0.02
Ask0.09
volume4525
Intrest1900
Strike
33
33
Last Price0.45Oct 24, 2025
Change
2.0582%
Bid0.3
Ask0.65
volume8586
Intrest1128
Last Price0.02Oct 24, 2025
Change
0.4695.83%
Bid-
Ask0.1
volume2744
Intrest1207
Strike
33.5
33.5
Last Price1.28Oct 24, 2025
Change
1.7858.17%
Bid0.41
Ask1.27
volume2071
Intrest394
Last Price0.01Oct 24, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume4946
Intrest1984
Strike
34
34
Last Price1.12Oct 24, 2025
Change
1.8862.67%
Bid1
Ask1.64
volume1489
Intrest1359
Last Price0.03Oct 24, 2025
Change
0.3491.89%
Bid-
Ask0.04
volume1881
Intrest597
Strike
34.5
34.5
Last Price2.03Oct 24, 2025
Change
1.4742%
Bid1.36
Ask2.44
volume443
Intrest497
Last Price0.01Oct 24, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume6234
Intrest2521
Strike
35
35
Last Price2.4Oct 24, 2025
Change
1.2534.25%
Bid2.25
Ask2.41
volume1403
Intrest1397
Last Price0.01Oct 24, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume493
Intrest457
Strike
35.5
35.5
Last Price2.55Oct 24, 2025
Change
1.638.55%
Bid2.18
Ask3.95
volume33
Intrest311
Last Price0.01Oct 24, 2025
Change
0.295.24%
Bid-
Ask0.01
volume2728
Intrest2434
Strike
36
36
Last Price3.79Oct 24, 2025
Change
1.4627.81%
Bid2.86
Ask3.75
volume313
Intrest2165
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid-
Ask0.01
volume1161
Intrest2523
Strike
37
37
Last Price4.43Oct 24, 2025
Change
1.7728.55%
Bid3.9
Ask4.95
volume111
Intrest806
Last Price0.01Oct 24, 2025
Change
0.0990%
Bid-
Ask0.01
volume455
Intrest1971
Strike
38
38
Last Price5.62Oct 24, 2025
Change
2.0326.54%
Bid4.8
Ask5.9
volume207
Intrest770
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume226
Intrest1789
Strike
39
39
Last Price6.67Oct 24, 2025
Change
1.2315.57%
Bid6
Ask7.05
volume94
Intrest339
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1388
Intrest3730
Strike
40
40
Last Price7.31Oct 24, 2025
Change
1.5317.31%
Bid7.15
Ask7.55
volume153
Intrest655
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume166
Intrest1160
Strike
41
41
Last Price8.35Oct 24, 2025
Change
2.0219.48%
Bid7.4
Ask9.65
volume57
Intrest1378
Last Price0.01Oct 24, 2025
Change
0.0480%
Bid-
Ask0.01
volume228
Intrest2348
Strike
42
42
Last Price9.1Oct 24, 2025
Change
2.7723.34%
Bid9.05
Ask9.7
volume14
Intrest335
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume102
Intrest1688
Strike
43
43
Last Price9.9Oct 24, 2025
Change
0.625.89%
Bid8.9
Ask10.9
volume4
Intrest311
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume156
Intrest1541
Strike
44
44
Last Price10.58Oct 24, 2025
Change
1.8214.68%
Bid10.15
Ask12.95
volume3
Intrest219
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume199
Intrest3342
Strike
45
45
Last Price12.25Oct 23, 2025
Change
-0%
Bid11.25
Ask13.4
volume0
Intrest35
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest622
Strike
46
46
Last Price12.84Oct 24, 2025
Change
2.2614.97%
Bid11.55
Ask14.65
volume1
Intrest21
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume17
Intrest646
Strike
47
47
Last Price19.05Oct 22, 2025
Change
-0%
Bid12.85
Ask15.25
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest1263
Strike
48
48
Last Price20.4Oct 22, 2025
Change
-0%
Bid13.6
Ask15.85
volume0
Intrest18
Last Price0.03Oct 24, 2025
Change
0.02200%
Bid-
Ask0.01
volume10
Intrest1341
Strike
49
49
Last Price20.13Oct 22, 2025
Change
-0%
Bid14.6
Ask17.6
volume0
Intrest1
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume57
Intrest2104
Strike
50
50
Last Price20.73Oct 22, 2025
Change
-0%
Bid15.6
Ask17.95
volume0
Intrest27
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest175
Strike
51
51
Last Price18.4Oct 24, 2025
Change
-
Bid16.6
Ask18.8
volume1
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest253
Strike
52
52
Last Price19.35Oct 24, 2025
Change
6.9255.67%
Bid17.55
Ask19.8
volume1
Intrest0
Last Price0.04Oct 24, 2025
Change
0.0660%
Bid-
Ask0.07
volume1
Intrest32
Strike
53
53
Last Price-
Change
-
Bid18.6
Ask21.1
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest198
Strike
54
54
Last Price-
Change
-
Bid19.55
Ask22.1
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
0.03150%
Bid-
Ask0.01
volume8
Intrest294
Strike
55
55
Last Price-
Change
-
Bid20.6
Ask23.15
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest384
Strike
56
56
Last Price13.09Oct 14, 2025
Change
-0%
Bid21.55
Ask24.15
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest44
Strike
57
57
Last Price13.2Oct 15, 2025
Change
-0%
Bid22.55
Ask25.2
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest42
Strike
58
58
Last Price25.55Oct 24, 2025
Change
5.628.07%
Bid23.55
Ask25.95
volume1
Intrest0
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Strike
59
59
Last Price26.5Oct 24, 2025
Change
-
Bid24.6
Ask26.8
volume1
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest661
Strike
60
60
Last Price-
Change
-
Bid25.6
Ask28.15
volume0
Intrest0
Last Price0.17Oct 24, 2025
Change
0.161600%
Bid-
Ask0.13
volume1
Intrest16
Strike
61
61
Last Price25.9Oct 24, 2025
Change
3.3911.57%
Bid26.55
Ask29.1
volume1
Intrest1
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest111
Strike
62
62
Last Price29.4Oct 24, 2025
Change
-
Bid27.6
Ask30.4
volume1
Intrest0
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest3
Strike
63
63
Last Price30.35Oct 24, 2025
Change
5.5622.43%
Bid28.55
Ask31.65
volume1
Intrest0
Last Price0.17Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest91
Strike
64
64
Last Price25.68Oct 20, 2025
Change
-0%
Bid29.55
Ask32.2
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Strike
65
65
Last Price-
Change
-
Bid30.55
Ask33.15
volume0
Intrest0
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest3
Strike
66
66
Last Price34.2Oct 24, 2025
Change
10.644.92%
Bid31.55
Ask34.2
volume1
Intrest0
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest17
Strike
67
67
Last Price35.15Oct 24, 2025
Change
-
Bid32.55
Ask35.2
volume1
Intrest0
Last Price0.34Oct 23, 2025
Change
-0%
Bid-
Ask1.58
volume0
Intrest1
Strike
68
68
Last Price-
Change
-
Bid33.55
Ask36.15
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Strike
69
69
Last Price-
Change
-
Bid34.55
Ask37.2
volume0
Intrest0