$7.49
-0.60-7.42%
al cierre: -
$7.42
-0.07-0.93%
After hour: 7:59 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 Price7.45Feb 19, 2025
Change
00%
Bid6.4
Ask6.6
volume0
Intrest16
Strike
1
1
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Last Price9.42Jan 22, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest0
Strike
2
2
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest347
Last Price4.5Feb 21, 2025
Change
0.815.09%
Bid4.4
Ask4.6
volume1
Intrest1
Strike
3
3
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume31
Intrest1345
Last Price-
Change
-
Bid3.9
Ask4.1
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.9Feb 04, 2025
Change
00%
Bid3.3
Ask3.8
volume0
Intrest0
Strike
4
4
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest576
Last Price3Feb 18, 2025
Change
00%
Bid2.7
Ask3.2
volume0
Intrest0
Strike
4.5
4.5
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price3.04Feb 21, 2025
Change
0.38.98%
Bid2.2
Ask2.8
volume1
Intrest3
Strike
5
5
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume4
Intrest5278
Last Price2.12Feb 21, 2025
Change
0.5821.48%
Bid1.95
Ask2.2
volume2
Intrest2
Strike
5.5
5.5
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1094
Last Price1.6Feb 21, 2025
Change
0.7531.91%
Bid1.45
Ask1.6
volume11
Intrest66
Strike
6
6
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume18
Intrest12586
Last Price1.07Feb 21, 2025
Change
0.8343.68%
Bid0.95
Ask1.25
volume14
Intrest14
Strike
6.5
6.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest641
Last Price0.5Feb 21, 2025
Change
0.758.33%
Bid0.15
Ask0.65
volume621
Intrest1953
Strike
7
7
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume304
Intrest2660
Last Price0.04Feb 21, 2025
Change
0.6193.85%
Bid-
Ask0.05
volume497
Intrest3499
Strike
7.5
7.5
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume886
Intrest1773
Last Price0.03Feb 21, 2025
Change
0.2890.32%
Bid-
Ask0.05
volume819
Intrest5568
Strike
8
8
Last Price0.52Feb 21, 2025
Change
0.3136.36%
Bid0.4
Ask0.85
volume5332
Intrest5741
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid-
Ask0.05
volume1864
Intrest3960
Strike
8.5
8.5
Last Price0.94Feb 21, 2025
Change
0.3970.91%
Bid0.9
Ask1.3
volume1355
Intrest1630
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume869
Intrest8322
Strike
9
9
Last Price1.47Feb 21, 2025
Change
0.551.55%
Bid1.4
Ask1.85
volume349
Intrest2422
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume177
Intrest1624
Strike
9.5
9.5
Last Price1.92Feb 21, 2025
Change
0.9292%
Bid1.55
Ask2.25
volume11
Intrest634
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume25
Intrest10233
Strike
10
10
Last Price2.6Feb 21, 2025
Change
0.844.44%
Bid2.45
Ask2.7
volume193
Intrest6735
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume86
Intrest933
Strike
10.5
10.5
Last Price2.9Feb 21, 2025
Change
0.7635.51%
Bid2.7
Ask3.3
volume3
Intrest396
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume62
Intrest7659
Strike
11
11
Last Price3.43Feb 21, 2025
Change
0.6322.5%
Bid3.3
Ask3.7
volume364
Intrest6413
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume3
Intrest554
Strike
11.5
11.5
Last Price3.97Feb 21, 2025
Change
0.6720.3%
Bid3.8
Ask4.3
volume1
Intrest668
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3827
Strike
12
12
Last Price4.4Feb 21, 2025
Change
0.925.71%
Bid4.4
Ask4.7
volume468
Intrest1671
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest378
Strike
12.5
12.5
Last Price4.9Feb 21, 2025
Change
0.5813.43%
Bid4.7
Ask5.3
volume42
Intrest44
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3680
Strike
13
13
Last Price5.5Feb 21, 2025
Change
0.8718.79%
Bid5.3
Ask5.8
volume123
Intrest277
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume2
Intrest323
Strike
13.5
13.5
Last Price5.8Feb 21, 2025
Change
0.020.35%
Bid5.7
Ask6.2
volume1
Intrest55
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume12
Intrest895
Strike
14
14
Last Price6.4Feb 21, 2025
Change
0.58.47%
Bid6.4
Ask6.7
volume16
Intrest348
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest34
Strike
14.5
14.5
Last Price6.5Feb 21, 2025
Change
00%
Bid6.4
Ask7.3
volume27
Intrest48
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10814
Strike
15
15
Last Price7.39Feb 21, 2025
Change
0.598.68%
Bid7.2
Ask7.8
volume35
Intrest7974
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest247
Strike
15.5
15.5
Last Price7.5Feb 20, 2025
Change
00%
Bid6.8
Ask8.3
volume0
Intrest117
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest622
Strike
16
16
Last Price8.4Feb 21, 2025
Change
0.67.69%
Bid8.2
Ask8.7
volume9
Intrest230
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
16.5
16.5
Last Price8.92Feb 21, 2025
Change
0.080.89%
Bid8.7
Ask9.3
volume11
Intrest60
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest597
Strike
17
17
Last Price9.58Feb 21, 2025
Change
0.8810.11%
Bid9.3
Ask9.8
volume11
Intrest362
Last Price0.11Feb 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
17.5
17.5
Last Price9.57Feb 21, 2025
Change
1.7722.69%
Bid9.2
Ask10.3
volume15
Intrest23
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7477
Strike
18
18
Last Price10.6Feb 21, 2025
Change
0.88.16%
Bid10.2
Ask10.8
volume60
Intrest837
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest166
Strike
18.5
18.5
Last Price-
Change
-
Bid10.2
Ask11.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest762
Strike
19
19
Last Price11.35Feb 21, 2025
Change
0.010.09%
Bid11.2
Ask11.6
volume10
Intrest151
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
19.5
19.5
Last Price11.5Feb 20, 2025
Change
00%
Bid11.1
Ask12.3
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4724
Strike
20
20
Last Price11.8Feb 19, 2025
Change
00%
Bid11.8
Ask12.6
volume0
Intrest2398
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
20.5
20.5
Last Price11.2Feb 04, 2025
Change
00%
Bid12.1
Ask13.1
volume0
Intrest2
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest587
Strike
21
21
Last Price13.04Feb 12, 2025
Change
00%
Bid13.4
Ask13.6
volume0
Intrest16
Last Price0.51Jan 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
21.5
21.5
Last Price11.9Feb 04, 2025
Change
00%
Bid13.3
Ask14.1
volume0
Intrest3
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest330
Strike
22
22
Last Price14.57Feb 19, 2025
Change
00%
Bid14.1
Ask14.6
volume0
Intrest22
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
22.5
22.5
Last Price12.9Feb 05, 2025
Change
00%
Bid14.9
Ask15.5
volume0
Intrest6
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest538
Strike
23
23
Last Price13.5Feb 05, 2025
Change
00%
Bid15.4
Ask15.6
volume0
Intrest41
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest393
Strike
24
24
Last Price15.62Feb 11, 2025
Change
00%
Bid16.4
Ask16.8
volume0
Intrest50
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3070
Strike
25
25
Last Price17.8Feb 19, 2025
Change
00%
Bid17.4
Ask17.6
volume0
Intrest535
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Strike
26
26
Last Price16.6Feb 04, 2025
Change
00%
Bid18.4
Ask18.8
volume0
Intrest16
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest398
Strike
27
27
Last Price17.5Feb 05, 2025
Change
00%
Bid19.4
Ask19.6
volume0
Intrest92
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest708
Strike
28
28
Last Price18.5Feb 05, 2025
Change
00%
Bid20.4
Ask20.6
volume0
Intrest39
Last Price0.17Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
29
29
Last Price19.5Feb 05, 2025
Change
00%
Bid21.4
Ask21.6
volume0
Intrest138
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest408
Strike
30
30
Last Price20.5Feb 04, 2025
Change
00%
Bid22.4
Ask22.6
volume0
Intrest237
Last Price0.07Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
31
31
Last Price21.8Feb 07, 2025
Change
00%
Bid23.4
Ask23.6
volume0
Intrest135
Last Price0.15Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
32
32
Last Price22.5Feb 05, 2025
Change
00%
Bid24.4
Ask24.6
volume0
Intrest16
Last Price0.68Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest369
Strike
33
33
Last Price23.6Feb 06, 2025
Change
00%
Bid25.2
Ask25.8
volume0
Intrest442
Last Price0.3Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
34
34
Last Price24.5Feb 05, 2025
Change
00%
Bid26.3
Ask26.8
volume0
Intrest95
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest141
Strike
35
35
Last Price25.7Feb 04, 2025
Change
00%
Bid27.3
Ask27.8
volume0
Intrest51
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Strike
36
36
Last Price27.83Feb 12, 2025
Change
00%
Bid28.4
Ask28.8
volume0
Intrest73
Last Price0.35Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest12
Strike
37
37
Last Price27.97Feb 07, 2025
Change
00%
Bid29
Ask30
volume0
Intrest7
Last Price0.25Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
38
38
Last Price29.81Feb 12, 2025
Change
00%
Bid30.4
Ask30.8
volume0
Intrest37
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
39
39
Last Price29.5Feb 04, 2025
Change
00%
Bid31.3
Ask31.8
volume0
Intrest62
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest883
Strike
40
40
Last Price32.43Feb 19, 2025
Change
00%
Bid32.2
Ask32.8
volume0
Intrest178