$19.50
-0.56-2.79%
Pre-mercato: 8:40 AM EDT
Comments
Loading...
Nebius Group (NASDAQ:NBIS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Nebius Group 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 Nebius Group..
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 Price10.1Apr 08, 2025
Change
00%
Bid7.9
Ask9.3
volume0
Intrest21
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask8.9
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.4Apr 04, 2025
Change
00%
Bid5.7
Ask8.4
volume0
Intrest2
Strike
12
12
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask7.8
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.2Apr 08, 2025
Change
00%
Bid5.7
Ask7.3
volume0
Intrest7
Strike
13
13
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price7.8Apr 08, 2025
Change
00%
Bid5.4
Ask7
volume0
Intrest2
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price5Apr 07, 2025
Change
00%
Bid5
Ask6.4
volume0
Intrest10
Strike
14
14
Last Price0.06Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest138
Last Price8.8Apr 02, 2025
Change
00%
Bid4.2
Ask6.1
volume0
Intrest0
Strike
14.5
14.5
Last Price0.1Apr 08, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest390
Last Price5.6Apr 08, 2025
Change
00%
Bid2.7
Ask5.6
volume0
Intrest16
Strike
15
15
Last Price0.18Apr 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest231
Last Price5Apr 08, 2025
Change
00%
Bid2.3
Ask5.2
volume0
Intrest2
Strike
15.5
15.5
Last Price0.2Apr 07, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest22
Last Price5Apr 08, 2025
Change
00%
Bid2.2
Ask5
volume0
Intrest27
Strike
16
16
Last Price0.1Apr 08, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest118
Last Price4.7Apr 07, 2025
Change
00%
Bid3.7
Ask3.9
volume0
Intrest1
Strike
16.5
16.5
Last Price0.18Apr 08, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest599
Last Price3.96Apr 08, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest11
Strike
17
17
Last Price0.33Apr 08, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest220
Last Price4.79Apr 08, 2025
Change
00%
Bid2.9
Ask3.1
volume0
Intrest11
Strike
17.5
17.5
Last Price0.41Apr 08, 2025
Change
00%
Bid0.35
Ask0.4
volume0
Intrest136
Last Price2.8Apr 08, 2025
Change
00%
Bid1.5
Ask2.65
volume0
Intrest13
Strike
18
18
Last Price0.45Apr 08, 2025
Change
00%
Bid0.2
Ask0.5
volume0
Intrest350
Last Price3.79Apr 08, 2025
Change
00%
Bid1.55
Ask2.25
volume0
Intrest122
Strike
18.5
18.5
Last Price0.65Apr 08, 2025
Change
00%
Bid0.55
Ask0.6
volume0
Intrest235
Last Price1.65Apr 08, 2025
Change
00%
Bid1.35
Ask1.9
volume0
Intrest164
Strike
19
19
Last Price0.8Apr 08, 2025
Change
00%
Bid0.7
Ask0.75
volume0
Intrest700
Last Price1.3Apr 08, 2025
Change
00%
Bid1.15
Ask2.5
volume0
Intrest63
Strike
19.5
19.5
Last Price1Apr 08, 2025
Change
00%
Bid0.1
Ask0.95
volume0
Intrest222
Last Price1.1Apr 08, 2025
Change
00%
Bid0.8
Ask2.2
volume0
Intrest251
Strike
20
20
Last Price1.2Apr 08, 2025
Change
00%
Bid0.9
Ask1.15
volume0
Intrest665
Last Price0.88Apr 08, 2025
Change
00%
Bid0.9
Ask1
volume0
Intrest328
Strike
20.5
20.5
Last Price1.7Apr 08, 2025
Change
00%
Bid0.45
Ask1.4
volume0
Intrest66
Last Price0.71Apr 08, 2025
Change
00%
Bid0.65
Ask1.35
volume0
Intrest212
Strike
21
21
Last Price1.3Apr 08, 2025
Change
00%
Bid0.6
Ask1.7
volume0
Intrest838
Last Price0.49Apr 08, 2025
Change
00%
Bid0.5
Ask0.6
volume0
Intrest593
Strike
21.5
21.5
Last Price1.9Apr 08, 2025
Change
00%
Bid1.9
Ask2
volume0
Intrest83
Last Price0.33Apr 08, 2025
Change
00%
Bid0.35
Ask0.45
volume0
Intrest810
Strike
22
22
Last Price2.2Apr 08, 2025
Change
00%
Bid1.2
Ask2.35
volume0
Intrest236
Last Price0.25Apr 08, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest1259
Strike
22.5
22.5
Last Price2.53Apr 08, 2025
Change
00%
Bid1.65
Ask2.75
volume0
Intrest154
Last Price0.18Apr 08, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest1242
Strike
23
23
Last Price3.34Apr 08, 2025
Change
00%
Bid3
Ask3.2
volume0
Intrest333
Last Price0.14Apr 08, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest750
Strike
23.5
23.5
Last Price3.7Apr 08, 2025
Change
00%
Bid3.2
Ask3.6
volume0
Intrest114
Last Price0.11Apr 08, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest1815
Strike
24
24
Last Price4Apr 08, 2025
Change
00%
Bid3.4
Ask5
volume0
Intrest1004
Last Price0.09Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1408
Strike
24.5
24.5
Last Price2.75Apr 08, 2025
Change
00%
Bid4.1
Ask4.6
volume0
Intrest412
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1924
Strike
25
25
Last Price4.7Apr 08, 2025
Change
00%
Bid4.4
Ask6.1
volume0
Intrest208
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest376
Strike
25.5
25.5
Last Price5.58Apr 08, 2025
Change
00%
Bid4.2
Ask6.6
volume0
Intrest62
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1448
Strike
26
26
Last Price5.6Apr 08, 2025
Change
00%
Bid4.7
Ask6.1
volume0
Intrest140
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest368
Strike
26.5
26.5
Last Price5.8Apr 07, 2025
Change
00%
Bid6.3
Ask6.6
volume0
Intrest110
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest344
Strike
27
27
Last Price6.9Apr 08, 2025
Change
00%
Bid6.8
Ask8
volume0
Intrest215
Last Price0.08Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest523
Strike
27.5
27.5
Last Price8.05Apr 07, 2025
Change
00%
Bid6.3
Ask7.9
volume0
Intrest40
Last Price0.08Apr 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest505
Strike
28
28
Last Price8Apr 08, 2025
Change
00%
Bid6.8
Ask8.1
volume0
Intrest229
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest105
Strike
28.5
28.5
Last Price6.5Apr 03, 2025
Change
00%
Bid7.3
Ask9
volume0
Intrest22
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest101
Strike
29
29
Last Price9.12Apr 08, 2025
Change
00%
Bid7.8
Ask9.3
volume0
Intrest25
Last Price0.08Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest108
Strike
29.5
29.5
Last Price9.2Apr 08, 2025
Change
00%
Bid8.3
Ask9.6
volume0
Intrest34
Last Price0.02Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest275
Strike
30
30
Last Price9.9Apr 08, 2025
Change
00%
Bid8.8
Ask11
volume0
Intrest32
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest120
Strike
30.5
30.5
Last Price7.2Apr 02, 2025
Change
00%
Bid9
Ask12.2
volume0
Intrest8
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest74
Strike
31
31
Last Price11.06Apr 04, 2025
Change
00%
Bid9.6
Ask13.1
volume0
Intrest8
Last Price0.17Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest52
Strike
31.5
31.5
Last Price9.9Apr 01, 2025
Change
00%
Bid11.2
Ask11.9
volume0
Intrest0
Last Price0.24Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest123
Strike
32
32
Last Price11.9Apr 07, 2025
Change
00%
Bid11.7
Ask12.5
volume0
Intrest1
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest117
Strike
32.5
32.5
Last Price11.78Apr 07, 2025
Change
00%
Bid12
Ask13.2
volume0
Intrest2
Last Price0.07Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest102
Strike
33
33
Last Price12.8Apr 04, 2025
Change
00%
Bid11.8
Ask13.3
volume0
Intrest13
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest54
Strike
33.5
33.5
Last Price7.88Mar 18, 2025
Change
00%
Bid12.9
Ask13.9
volume0
Intrest1
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest98
Strike
34
34
Last Price12.7Apr 07, 2025
Change
00%
Bid13.6
Ask14.5
volume0
Intrest4
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
34.5
34.5
Last Price6.34Mar 24, 2025
Change
00%
Bid13.8
Ask15.2
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Strike
35
35
Last Price15.2Apr 07, 2025
Change
00%
Bid14.8
Ask15.3
volume0
Intrest34
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
35.5
35.5
Last Price11.41Apr 02, 2025
Change
00%
Bid14.9
Ask16.1
volume0
Intrest0
Last Price0.33Mar 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest468
Strike
36
36
Last Price14.43Apr 03, 2025
Change
00%
Bid15.5
Ask16.3
volume0
Intrest0
Last Price0.39Mar 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
36.5
36.5
Last Price14.6Apr 03, 2025
Change
00%
Bid15.8
Ask17.1
volume0
Intrest0
Last Price0.31Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
37
37
Last Price16.2Apr 07, 2025
Change
00%
Bid16.5
Ask17.6
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest409
Strike
37.5
37.5
Last Price-
Change
-
Bid16.9
Ask18.4
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
38
38
Last Price14Apr 02, 2025
Change
00%
Bid17.4
Ask18.9
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
38.5
38.5
Last Price-
Change
-
Bid17.8
Ask19.6
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest11
Strike
39
39
Last Price17.7Mar 31, 2025
Change
00%
Bid18.6
Ask19.5
volume0
Intrest0
Last Price0.2Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
39.5
39.5
Last Price-
Change
-
Bid18.9
Ask20.3
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Strike
40
40
Last Price15.15Mar 26, 2025
Change
00%
Bid19.4
Ask20.9
volume0
Intrest0
Last Price0.31Mar 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
40.5
40.5
Last Price-
Change
-
Bid20.1
Ask20.9
volume0
Intrest0
Last Price0.25Apr 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest104
Strike
41
41
Last Price17Mar 28, 2025
Change
00%
Bid20.7
Ask21.5
volume0
Intrest1
Last Price0.25Mar 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
42
42
Last Price17.9Apr 02, 2025
Change
00%
Bid21.5
Ask22.5
volume0
Intrest0
Last Price1.63Mar 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
43
43
Last Price16Mar 25, 2025
Change
00%
Bid22.5
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid23.5
Ask24.8
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest38
Strike
45
45
Last Price24.6Apr 04, 2025
Change
00%
Bid24.3
Ask25.8
volume0
Intrest0
Last Price0.25Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid29.3
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid34.2
Ask36.5
volume0
Intrest0