$10.88
-0.67-5.80%
al cierre: -
$10.88
00.00%
After hour: 6:27 PM EDT
Comments
Loading...
Quantum Computing (NASDAQ:QUBT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Quantum Computing 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 Quantum Computing..
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 Price10.1Jan 16, 2025
Change
0.11%
Bid10
Ask11
volume38
Intrest23
Strike
0.5
0.5
Last Price0.23Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest530
Last Price10.2Jan 16, 2025
Change
00%
Bid9.2
Ask10.3
volume10
Intrest48
Strike
1
1
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3376
Last Price5.4Jan 13, 2025
Change
00%
Bid9
Ask11.2
volume0
Intrest4
Strike
1.5
1.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest419
Last Price9.9Jan 16, 2025
Change
1.416.47%
Bid8.8
Ask9.6
volume22
Intrest8
Strike
2
2
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest539
Last Price10.01Jan 16, 2025
Change
1.0111.22%
Bid8.3
Ask8.6
volume4
Intrest25
Strike
2.5
2.5
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7287
Last Price7.4Jan 16, 2025
Change
-
Bid6.4
Ask8.1
volume100
Intrest0
Strike
3.5
3.5
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Last Price6.96Jan 16, 2025
Change
0.11.46%
Bid6.2
Ask7.6
volume2
Intrest29
Strike
4
4
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2712
Last Price2.35Jan 14, 2025
Change
00%
Bid6.2
Ask7.3
volume0
Intrest1
Strike
4.5
4.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1132
Last Price5.8Jan 16, 2025
Change
0.46.45%
Bid5.8
Ask6.1
volume332
Intrest714
Strike
5
5
Last Price0.02Jan 16, 2025
Change
0.01100%
Bid-
Ask0.05
volume33
Intrest9378
Last Price5.5Jan 16, 2025
Change
0.35.17%
Bid5
Ask5.7
volume11
Intrest6
Strike
5.5
5.5
Last Price0.03Jan 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume506
Intrest836
Last Price4.9Jan 16, 2025
Change
0.6611.87%
Bid4.2
Ask5.3
volume108
Intrest179
Strike
6
6
Last Price0.02Jan 16, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume449
Intrest6013
Last Price4.5Jan 16, 2025
Change
0.5310.54%
Bid4.3
Ask4.6
volume31
Intrest77
Strike
6.5
6.5
Last Price0.02Jan 16, 2025
Change
0.0250%
Bid-
Ask0.05
volume22
Intrest1729
Last Price3.85Jan 16, 2025
Change
0.7516.3%
Bid3.8
Ask4.1
volume364
Intrest1941
Strike
7
7
Last Price0.03Jan 16, 2025
Change
0.0125%
Bid-
Ask0.05
volume199
Intrest2588
Last Price3.3Jan 16, 2025
Change
0.819.51%
Bid3.3
Ask3.7
volume476
Intrest1169
Strike
7.5
7.5
Last Price0.03Jan 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume593
Intrest3594
Last Price2.9Jan 16, 2025
Change
0.7520.55%
Bid2.15
Ask3
volume329
Intrest4343
Strike
8
8
Last Price0.03Jan 16, 2025
Change
0.0770%
Bid-
Ask0.05
volume1380
Intrest2994
Last Price2.4Jan 16, 2025
Change
0.620%
Bid2.3
Ask3
volume370
Intrest1964
Strike
8.5
8.5
Last Price0.05Jan 16, 2025
Change
0.0861.54%
Bid0.05
Ask0.1
volume3488
Intrest1959
Last Price1.92Jan 16, 2025
Change
0.8229.93%
Bid1.85
Ask2.25
volume1895
Intrest5805
Strike
9
9
Last Price0.08Jan 16, 2025
Change
0.1565.22%
Bid0.05
Ask0.1
volume8999
Intrest5253
Last Price1.4Jan 16, 2025
Change
0.939.13%
Bid1.4
Ask1.55
volume398
Intrest1394
Strike
9.5
9.5
Last Price0.14Jan 16, 2025
Change
0.2160%
Bid0.1
Ask0.15
volume3767
Intrest997
Last Price1.15Jan 16, 2025
Change
0.8341.92%
Bid1.05
Ask1.15
volume2174
Intrest6226
Strike
10
10
Last Price0.28Jan 16, 2025
Change
0.1737.78%
Bid0.25
Ask0.3
volume13221
Intrest3817
Last Price0.83Jan 16, 2025
Change
0.8550.6%
Bid0.75
Ask0.85
volume2960
Intrest2672
Strike
10.5
10.5
Last Price0.46Jan 16, 2025
Change
0.2333.33%
Bid0.35
Ask0.5
volume5261
Intrest951
Last Price0.56Jan 16, 2025
Change
0.8460%
Bid0.5
Ask0.6
volume3535
Intrest3667
Strike
11
11
Last Price0.7Jan 16, 2025
Change
0.2425.53%
Bid0.5
Ask0.75
volume8094
Intrest2272
Last Price0.36Jan 16, 2025
Change
0.7968.7%
Bid0.35
Ask0.4
volume5038
Intrest1235
Strike
11.5
11.5
Last Price1.05Jan 16, 2025
Change
0.1613.22%
Bid1
Ask1.1
volume1977
Intrest131
Last Price0.27Jan 16, 2025
Change
0.7573.53%
Bid0.25
Ask0.3
volume9202
Intrest3615
Strike
12
12
Last Price1.47Jan 16, 2025
Change
0.074.55%
Bid1.4
Ask1.5
volume8502
Intrest1220
Last Price0.21Jan 16, 2025
Change
0.6475.29%
Bid0.15
Ask0.25
volume3167
Intrest1912
Strike
12.5
12.5
Last Price1.95Jan 16, 2025
Change
0.14.88%
Bid1.5
Ask2.2
volume1469
Intrest196
Last Price0.17Jan 16, 2025
Change
0.5476.06%
Bid0.1
Ask0.2
volume11127
Intrest2237
Strike
13
13
Last Price2.3Jan 16, 2025
Change
0.010.44%
Bid1.8
Ask2.4
volume830
Intrest743
Last Price0.14Jan 16, 2025
Change
0.4676.67%
Bid0.1
Ask0.15
volume2320
Intrest915
Strike
13.5
13.5
Last Price2.65Jan 16, 2025
Change
0.13.64%
Bid2.15
Ask2.85
volume212
Intrest351
Last Price0.06Jan 16, 2025
Change
0.3986.67%
Bid0.05
Ask0.15
volume3137
Intrest2167
Strike
14
14
Last Price3.32Jan 16, 2025
Change
0.5714.65%
Bid3.1
Ask3.3
volume272
Intrest914
Last Price0.06Jan 16, 2025
Change
0.3485%
Bid0.05
Ask0.15
volume582
Intrest693
Strike
14.5
14.5
Last Price3.5Jan 16, 2025
Change
00%
Bid3.6
Ask3.8
volume150
Intrest555
Last Price0.03Jan 16, 2025
Change
0.2790%
Bid-
Ask0.05
volume4932
Intrest7532
Strike
15
15
Last Price4.06Jan 16, 2025
Change
0.164.1%
Bid4.1
Ask4.3
volume183
Intrest4190
Last Price0.04Jan 16, 2025
Change
0.2485.71%
Bid-
Ask0.1
volume1117
Intrest645
Strike
15.5
15.5
Last Price4.6Jan 16, 2025
Change
0.12.22%
Bid4.6
Ask4.8
volume12
Intrest426
Last Price0.05Jan 16, 2025
Change
0.1575%
Bid-
Ask0.05
volume458
Intrest2484
Strike
16
16
Last Price5.1Jan 16, 2025
Change
0.24.08%
Bid5.1
Ask5.3
volume128
Intrest1957
Last Price0.03Jan 16, 2025
Change
0.1482.35%
Bid-
Ask0.05
volume216
Intrest442
Strike
16.5
16.5
Last Price5.7Jan 16, 2025
Change
0.416.71%
Bid5.3
Ask5.8
volume58
Intrest215
Last Price0.02Jan 16, 2025
Change
0.1184.62%
Bid-
Ask0.05
volume731
Intrest4403
Strike
17
17
Last Price6.25Jan 16, 2025
Change
0.152.46%
Bid5.4
Ask6.3
volume56
Intrest723
Last Price0.04Jan 16, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume227
Intrest1030
Strike
17.5
17.5
Last Price6.3Jan 16, 2025
Change
0.7710.89%
Bid5.9
Ask7.1
volume11
Intrest306
Last Price0.01Jan 16, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume302
Intrest8184
Strike
18
18
Last Price7.14Jan 16, 2025
Change
0.548.18%
Bid6.6
Ask7.6
volume45
Intrest747
Last Price0.03Jan 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume26
Intrest1882
Strike
18.5
18.5
Last Price7.7Jan 16, 2025
Change
0.33.75%
Bid6.9
Ask7.9
volume1
Intrest74
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume66
Intrest2040
Strike
19
19
Last Price8.89Jan 15, 2025
Change
00%
Bid7.6
Ask8.3
volume0
Intrest1407
Last Price0.05Jan 16, 2025
Change
0.04400%
Bid-
Ask0.05
volume4
Intrest229
Strike
19.5
19.5
Last Price9Jan 15, 2025
Change
00%
Bid8.1
Ask8.8
volume0
Intrest73
Last Price0.01Jan 16, 2025
Change
0.0375%
Bid-
Ask0.05
volume34
Intrest9589
Strike
20
20
Last Price9.62Jan 16, 2025
Change
0.394.23%
Bid8.5
Ask9.3
volume23
Intrest6049
Last Price0.04Jan 16, 2025
Change
0.02100%
Bid-
Ask0.05
volume5
Intrest265
Strike
20.5
20.5
Last Price10.35Jan 15, 2025
Change
00%
Bid9.2
Ask10.3
volume0
Intrest37
Last Price0.03Jan 16, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest909
Strike
21
21
Last Price10Jan 16, 2025
Change
1.19.91%
Bid9.4
Ask10.3
volume24
Intrest423
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest464
Strike
21.5
21.5
Last Price9.2Jan 16, 2025
Change
3.355.93%
Bid10
Ask11.9
volume1
Intrest7
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest642
Strike
22
22
Last Price10.7Jan 16, 2025
Change
4.7930.92%
Bid10.8
Ask11.3
volume2
Intrest109
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
22.5
22.5
Last Price12.6Jan 10, 2025
Change
00%
Bid11.1
Ask12.1
volume0
Intrest87
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest769
Strike
23
23
Last Price12.1Jan 16, 2025
Change
0.473.74%
Bid12
Ask12.3
volume11
Intrest298
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Strike
23.5
23.5
Last Price13.6Jan 10, 2025
Change
00%
Bid12.4
Ask12.8
volume0
Intrest51
Last Price0.02Jan 16, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest1380
Strike
24
24
Last Price12.89Jan 16, 2025
Change
4.6126.34%
Bid13
Ask13.3
volume17
Intrest419
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Strike
24.5
24.5
Last Price14Jan 16, 2025
Change
1.59.68%
Bid13.5
Ask13.8
volume1
Intrest46
Last Price0.01Jan 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume102
Intrest20033
Strike
25
25
Last Price13.1Jan 16, 2025
Change
2.415.48%
Bid13.4
Ask14.3
volume20
Intrest1236
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest221
Strike
25.5
25.5
Last Price16.7Jan 08, 2025
Change
00%
Bid14.3
Ask15.2
volume0
Intrest25
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest782
Strike
26
26
Last Price17.25Jan 10, 2025
Change
00%
Bid15
Ask15.6
volume0
Intrest117
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest496
Strike
26.5
26.5
Last Price16.2Jan 16, 2025
Change
1.37.43%
Bid15.5
Ask15.8
volume23
Intrest418
Last Price0.03Jan 16, 2025
Change
0.02200%
Bid-
Ask0.05
volume10
Intrest651
Strike
27
27
Last Price17.24Jan 10, 2025
Change
00%
Bid16
Ask17.1
volume0
Intrest19
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest25
Strike
27.5
27.5
Last Price9.8Jan 06, 2025
Change
00%
Bid16.3
Ask17.9
volume0
Intrest0
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest289
Strike
28
28
Last Price21.4Jan 14, 2025
Change
00%
Bid17
Ask17.6
volume0
Intrest51
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
28.5
28.5
Last Price12Jan 07, 2025
Change
00%
Bid17.1
Ask18.4
volume0
Intrest53
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
29
29
Last Price10.3Jan 06, 2025
Change
00%
Bid18
Ask18.6
volume0
Intrest42
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Strike
29.5
29.5
Last Price19.9Jan 08, 2025
Change
00%
Bid18.5
Ask18.8
volume0
Intrest34
Last Price0.03Jan 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume9
Intrest11976
Strike
30
30
Last Price19.1Jan 16, 2025
Change
0.854.26%
Bid18.4
Ask19.3
volume21
Intrest581
Last Price0.1Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Strike
31
31
Last Price14.1Jan 06, 2025
Change
00%
Bid19.7
Ask20.3
volume0
Intrest121
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest191
Strike
32
32
Last Price13.9Jan 06, 2025
Change
00%
Bid21
Ask21.4
volume0
Intrest244
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest162
Strike
33
33
Last Price16.2Jan 03, 2025
Change
00%
Bid21.4
Ask22.5
volume0
Intrest45
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Strike
34
34
Last Price24.7Jan 08, 2025
Change
00%
Bid22.9
Ask24.4
volume0
Intrest10
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1591
Strike
35
35
Last Price22.5Jan 16, 2025
Change
2.610.36%
Bid23.3
Ask24.3
volume10
Intrest32
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
36
36
Last Price19.5Dec 31, 2024
Change
00%
Bid24.6
Ask26.4
volume0
Intrest3
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
37
37
Last Price-
Change
-
Bid25.7
Ask27.4
volume0
Intrest0
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
38
38
Last Price19.3Dec 27, 2024
Change
00%
Bid26.7
Ask28.4
volume0
Intrest1
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
39
39
Last Price21.6Dec 26, 2024
Change
00%
Bid27.7
Ask29.4
volume0
Intrest15
Last Price0.03Jan 16, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest572
Strike
40
40
Last Price27.41Jan 16, 2025
Change
6.0618.11%
Bid28.7
Ask30.4
volume2
Intrest8