$61.14
-0.13-0.22%
In chiusura: -
$60.83
-0.31-0.51%
After hour: 7:59 PM EDT
Comments
Loading...
iShares Bitcoin Trust (NASDAQ:IBIT) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di iShares Bitcoin Trust a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per iShares Bitcoin Trust..
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 Price35.8Jun 26, 2025
Change
1.13.17%
Bid36.1
Ask36.2
volume40
Intrest22
Strike
25
25
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14093
Last Price31.25Jun 25, 2025
Change
00%
Bid31.1
Ask31.2
volume0
Intrest27
Strike
30
30
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43685
Last Price26.06Jun 26, 2025
Change
1.767.24%
Bid26.1
Ask26.2
volume2
Intrest11
Strike
35
35
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest996
Last Price21.15Jun 23, 2025
Change
00%
Bid25.1
Ask25.2
volume0
Intrest5
Strike
36
36
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price22.3Jun 17, 2025
Change
00%
Bid24.1
Ask24.2
volume0
Intrest1
Strike
37
37
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1607
Last Price20.7Jun 20, 2025
Change
00%
Bid23.1
Ask23.2
volume0
Intrest10
Strike
38
38
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1055
Last Price18.9Jun 23, 2025
Change
00%
Bid22.1
Ask22.2
volume0
Intrest1
Strike
39
39
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest344
Last Price21.2Jun 26, 2025
Change
00%
Bid21.1
Ask21.2
volume30
Intrest75
Strike
40
40
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1845
Last Price20.2Jun 25, 2025
Change
00%
Bid20.1
Ask20.2
volume0
Intrest51
Strike
41
41
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2486
Last Price-
Change
-
Bid19.15
Ask19.2
volume0
Intrest0
Strike
42
42
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2787
Last Price18.1Jun 26, 2025
Change
0.080.44%
Bid18.1
Ask18.25
volume13
Intrest13
Strike
43
43
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume317
Intrest1000
Last Price17.08Jun 25, 2025
Change
00%
Bid17.15
Ask17.25
volume0
Intrest1
Strike
44
44
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest496
Last Price16.3Jun 25, 2025
Change
00%
Bid16.15
Ask16.25
volume0
Intrest73
Strike
45
45
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest893
Last Price14.25Jun 24, 2025
Change
00%
Bid15.15
Ask15.25
volume0
Intrest21
Strike
46
46
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest726
Last Price14.1Jun 26, 2025
Change
17.63%
Bid14.15
Ask14.25
volume31
Intrest46
Strike
47
47
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume6
Intrest156
Last Price12.9Jun 26, 2025
Change
0.756.17%
Bid13.15
Ask13.25
volume5
Intrest14
Strike
48
48
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest843
Last Price12.1Jun 26, 2025
Change
0.21.63%
Bid12.15
Ask12.25
volume1
Intrest58
Strike
49
49
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume691
Intrest1289
Last Price11.8Jun 25, 2025
Change
00%
Bid11.65
Ask11.75
volume0
Intrest134
Strike
49.5
49.5
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume339
Intrest201
Last Price11.19Jun 26, 2025
Change
0.110.97%
Bid11.15
Ask11.25
volume62
Intrest515
Strike
50
50
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume386
Intrest1562
Last Price9.75Jun 24, 2025
Change
00%
Bid10.65
Ask10.75
volume0
Intrest12
Strike
50.5
50.5
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume359
Intrest972
Last Price7.76Jun 23, 2025
Change
00%
Bid10.15
Ask10.25
volume0
Intrest34
Strike
51
51
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume1820
Intrest1700
Last Price8.5Jun 24, 2025
Change
00%
Bid9.65
Ask9.75
volume0
Intrest15
Strike
51.5
51.5
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume954
Intrest894
Last Price9.3Jun 25, 2025
Change
00%
Bid9.15
Ask9.25
volume0
Intrest50
Strike
52
52
Last Price0.02Jun 26, 2025
Change
0.01100%
Bid-
Ask0.01
volume80
Intrest1511
Last Price8.65Jun 26, 2025
Change
0.050.58%
Bid8.65
Ask8.75
volume1
Intrest17
Strike
52.5
52.5
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.02
volume60
Intrest782
Last Price8.14Jun 26, 2025
Change
0.040.49%
Bid8.15
Ask8.25
volume70
Intrest145
Strike
53
53
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume44
Intrest660
Last Price6.57Jun 24, 2025
Change
00%
Bid7.65
Ask7.75
volume0
Intrest25
Strike
53.5
53.5
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2
Intrest666
Last Price7.05Jun 26, 2025
Change
0.253.42%
Bid7.15
Ask7.25
volume3
Intrest139
Strike
54
54
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume49
Intrest3026
Last Price6.85Jun 25, 2025
Change
00%
Bid6.65
Ask6.75
volume0
Intrest101
Strike
54.5
54.5
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume12
Intrest1378
Last Price6.25Jun 26, 2025
Change
0.142.19%
Bid6.15
Ask6.25
volume68
Intrest549
Strike
55
55
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume144
Intrest2873
Last Price5.36Jun 26, 2025
Change
0.58.53%
Bid5.65
Ask5.75
volume13
Intrest46
Strike
55.5
55.5
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume112
Intrest4348
Last Price5.18Jun 26, 2025
Change
0.122.26%
Bid5.15
Ask5.25
volume347
Intrest1199
Strike
56
56
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume159
Intrest6199
Last Price4.4Jun 26, 2025
Change
0.459.28%
Bid4.65
Ask4.75
volume4
Intrest455
Strike
56.5
56.5
Last Price0.02Jun 26, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume115
Intrest5584
Last Price4.2Jun 26, 2025
Change
0.133%
Bid4.15
Ask4.25
volume51
Intrest1078
Strike
57
57
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume498
Intrest5753
Last Price3.75Jun 26, 2025
Change
0.041.06%
Bid3.65
Ask3.75
volume107
Intrest997
Strike
57.5
57.5
Last Price0.02Jun 26, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume1100
Intrest13961
Last Price3.25Jun 26, 2025
Change
0.12.99%
Bid3.15
Ask3.25
volume768
Intrest3452
Strike
58
58
Last Price0.01Jun 26, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume1072
Intrest7345
Last Price2.73Jun 26, 2025
Change
0.124.21%
Bid2.68
Ask2.74
volume151
Intrest2017
Strike
58.5
58.5
Last Price0.02Jun 26, 2025
Change
0.0675%
Bid0.02
Ask0.04
volume200
Intrest9371
Last Price2.24Jun 26, 2025
Change
0.145.88%
Bid2.19
Ask2.25
volume1312
Intrest4410
Strike
59
59
Last Price0.04Jun 26, 2025
Change
0.0660%
Bid0.03
Ask0.05
volume636
Intrest3059
Last Price1.76Jun 26, 2025
Change
0.168.33%
Bid1.71
Ask1.76
volume349
Intrest3216
Strike
59.5
59.5
Last Price0.05Jun 26, 2025
Change
0.0964.29%
Bid0.05
Ask0.06
volume677
Intrest6249
Last Price1.25Jun 26, 2025
Change
0.2416.11%
Bid1.24
Ask1.29
volume4155
Intrest14335
Strike
60
60
Last Price0.09Jun 26, 2025
Change
0.1155%
Bid0.08
Ask0.1
volume1482
Intrest4635
Last Price0.83Jun 26, 2025
Change
0.2321.7%
Bid0.81
Ask0.86
volume2528
Intrest4470
Strike
60.5
60.5
Last Price0.15Jun 26, 2025
Change
0.1753.13%
Bid0.15
Ask0.17
volume1149
Intrest4661
Last Price0.51Jun 26, 2025
Change
0.2633.77%
Bid0.47
Ask0.51
volume18491
Intrest54315
Strike
61
61
Last Price0.32Jun 26, 2025
Change
0.1633.33%
Bid0.3
Ask0.33
volume11921
Intrest6994
Last Price0.13Jun 26, 2025
Change
0.1959.38%
Bid0.12
Ask0.14
volume14628
Intrest26088
Strike
62
62
Last Price0.91Jun 26, 2025
Change
0.1110.78%
Bid0.92
Ask0.97
volume1038
Intrest2879
Last Price0.03Jun 26, 2025
Change
0.0975%
Bid0.03
Ask0.04
volume13132
Intrest16905
Strike
63
63
Last Price2.03Jun 26, 2025
Change
0.157.98%
Bid1.82
Ask1.89
volume23
Intrest1966
Last Price0.01Jun 26, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume2372
Intrest8881
Strike
64
64
Last Price2.79Jun 26, 2025
Change
00%
Bid2.82
Ask2.88
volume31
Intrest467
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume487
Intrest22119
Strike
65
65
Last Price4Jun 26, 2025
Change
0.256.67%
Bid3.8
Ask3.9
volume227
Intrest123
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.02
volume113
Intrest3028
Strike
66
66
Last Price5Jun 26, 2025
Change
0.010.2%
Bid4.8
Ask4.9
volume30
Intrest5
Last Price0.02Jun 26, 2025
Change
0.01100%
Bid-
Ask0.01
volume60
Intrest3104
Strike
67
67
Last Price6.87Jun 24, 2025
Change
00%
Bid5.8
Ask5.9
volume0
Intrest3
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest1390
Strike
68
68
Last Price8.17Jun 24, 2025
Change
00%
Bid6.8
Ask6.9
volume0
Intrest21
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1144
Strike
69
69
Last Price8.43Jun 16, 2025
Change
00%
Bid7.8
Ask7.9
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest3898
Strike
70
70
Last Price8.9Jun 26, 2025
Change
1.0510.55%
Bid8.8
Ask8.9
volume12
Intrest1
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest4047
Strike
71
71
Last Price9.9Jun 26, 2025
Change
1.5513.54%
Bid9.8
Ask9.9
volume4
Intrest1
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest716
Strike
72
72
Last Price12.25Jun 17, 2025
Change
00%
Bid10.8
Ask10.9
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest300
Strike
73
73
Last Price12.3May 28, 2025
Change
00%
Bid11.8
Ask11.9
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
74
74
Last Price12.39Jun 09, 2025
Change
00%
Bid12.8
Ask12.9
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5446
Strike
75
75
Last Price17.5Jun 23, 2025
Change
00%
Bid13.8
Ask13.9
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2603
Strike
76
76
Last Price13.85Jun 10, 2025
Change
00%
Bid14.8
Ask14.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4761
Strike
77
77
Last Price14.7Jun 11, 2025
Change
00%
Bid15.8
Ask15.9
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2164
Strike
78
78
Last Price17.02May 28, 2025
Change
00%
Bid16.8
Ask16.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1039
Strike
79
79
Last Price-
Change
-
Bid17.8
Ask17.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3940
Strike
80
80
Last Price17.6Jun 11, 2025
Change
00%
Bid18.8
Ask18.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest314
Strike
81
81
Last Price-
Change
-
Bid19.8
Ask19.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Strike
82
82
Last Price21.2May 29, 2025
Change
00%
Bid20.8
Ask20.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Strike
83
83
Last Price-
Change
-
Bid21.8
Ask21.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1424
Strike
84
84
Last Price22.9Jun 26, 2025
Change
1.154.78%
Bid22.8
Ask22.9
volume8
Intrest2
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest332
Strike
85
85
Last Price-
Change
-
Bid23.8
Ask23.9
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest808
Strike
90
90
Last Price29.05Jun 26, 2025
Change
2.337.43%
Bid28.8
Ask28.9
volume5
Intrest1