$38.59
0.792.09%
In chiusura: -
$38.40
-0.19-0.49%
After hour: May 23, 7:59 PM 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 Price32.13May 21, 2025
Change
00%
Bid30.4
Ask32.8
volume0
Intrest1
Strike
7.5
7.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price29.73May 21, 2025
Change
00%
Bid27.9
Ask30.3
volume0
Intrest1
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.58May 20, 2025
Change
00%
Bid25.1
Ask27.1
volume0
Intrest0
Strike
13
13
Last Price0.75Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price25.59May 20, 2025
Change
00%
Bid24.1
Ask25.1
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price22.93May 22, 2025
Change
00%
Bid23.2
Ask24.1
volume0
Intrest1
Strike
15
15
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price22.03May 22, 2025
Change
00%
Bid22.1
Ask22.9
volume0
Intrest2
Strike
16
16
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest140
Last Price21.1May 23, 2025
Change
0.371.78%
Bid21.3
Ask21.9
volume1
Intrest12
Strike
17
17
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price20.61May 23, 2025
Change
0.643.01%
Bid20.7
Ask21.4
volume1
Intrest4
Strike
17.5
17.5
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Last Price19.93May 22, 2025
Change
00%
Bid20.1
Ask21
volume0
Intrest3
Strike
18
18
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Last Price6Apr 24, 2025
Change
00%
Bid19.1
Ask20
volume0
Intrest1
Strike
19
19
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest76
Last Price3.95Apr 30, 2025
Change
00%
Bid18.7
Ask19.5
volume0
Intrest2
Strike
19.5
19.5
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest115
Last Price20.95May 21, 2025
Change
00%
Bid18.3
Ask18.8
volume0
Intrest105
Strike
20
20
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Last Price20.55May 21, 2025
Change
00%
Bid17.8
Ask19.2
volume0
Intrest380
Strike
20.5
20.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest108
Last Price17.49May 21, 2025
Change
00%
Bid17.3
Ask17.9
volume0
Intrest99
Strike
21
21
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price19.1May 21, 2025
Change
00%
Bid16.8
Ask17.4
volume0
Intrest43
Strike
21.5
21.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest508
Last Price16.8May 23, 2025
Change
1.910.16%
Bid16.3
Ask16.9
volume1
Intrest72
Strike
22
22
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest570
Last Price16.22May 23, 2025
Change
0.825.32%
Bid15.8
Ask16.5
volume4
Intrest12
Strike
22.5
22.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Last Price15.58May 23, 2025
Change
0.10.64%
Bid15.3
Ask15.8
volume11
Intrest40
Strike
23
23
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest504
Last Price15.3May 23, 2025
Change
2.620.47%
Bid14.9
Ask15.4
volume2
Intrest162
Strike
23.5
23.5
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest686
Last Price15May 23, 2025
Change
0.453.09%
Bid14.4
Ask14.7
volume11
Intrest93
Strike
24
24
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest168
Last Price14.05May 22, 2025
Change
00%
Bid13.9
Ask14.2
volume0
Intrest144
Strike
24.5
24.5
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Last Price13.69May 23, 2025
Change
0.120.87%
Bid13.4
Ask14.9
volume5
Intrest314
Strike
25
25
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume10
Intrest430
Last Price12.15May 23, 2025
Change
2.7618.51%
Bid12.7
Ask13.5
volume2
Intrest60
Strike
25.5
25.5
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest201
Last Price13.14May 23, 2025
Change
0.272.01%
Bid12.4
Ask14.4
volume14
Intrest199
Strike
26
26
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest122
Last Price12.1May 23, 2025
Change
0.897.94%
Bid11.9
Ask12.2
volume1
Intrest126
Strike
26.5
26.5
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest177
Last Price10.05May 23, 2025
Change
1.5513.36%
Bid11.3
Ask12.1
volume1
Intrest115
Strike
27
27
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest239
Last Price11.15May 23, 2025
Change
0.656.19%
Bid10.8
Ask11.2
volume24
Intrest141
Strike
27.5
27.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest126
Last Price10.15May 23, 2025
Change
0.252.53%
Bid10.4
Ask10.7
volume3
Intrest341
Strike
28
28
Last Price0.05May 23, 2025
Change
0.0125%
Bid-
Ask0.05
volume11
Intrest525
Last Price10.1May 23, 2025
Change
0.050.5%
Bid9.8
Ask10.3
volume12
Intrest63
Strike
28.5
28.5
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest165
Last Price9.75May 23, 2025
Change
0.151.56%
Bid9.4
Ask9.7
volume14
Intrest159
Strike
29
29
Last Price0.16May 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest441
Last Price9May 23, 2025
Change
1.4613.96%
Bid8.8
Ask9.4
volume8
Intrest69
Strike
29.5
29.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Last Price8.6May 23, 2025
Change
0.252.99%
Bid8.1
Ask10
volume28
Intrest696
Strike
30
30
Last Price0.03May 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume23
Intrest2767
Last Price7May 23, 2025
Change
2.123.08%
Bid7.8
Ask8.2
volume1
Intrest225
Strike
30.5
30.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.1
volume1
Intrest327
Last Price7.55May 23, 2025
Change
0.152.03%
Bid7.2
Ask7.7
volume39
Intrest322
Strike
31
31
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest462
Last Price7.47May 23, 2025
Change
0.9714.92%
Bid6.7
Ask7.5
volume1
Intrest2
Strike
31.5
31.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest139
Last Price6.83May 23, 2025
Change
0.9716.55%
Bid6.3
Ask6.7
volume21
Intrest179
Strike
32
32
Last Price0.02May 23, 2025
Change
0.0250%
Bid-
Ask0.05
volume4
Intrest868
Last Price6May 23, 2025
Change
1.3718.59%
Bid5.6
Ask6.5
volume3
Intrest5
Strike
32.5
32.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume12
Intrest282
Last Price5.65May 23, 2025
Change
0.6513%
Bid5.4
Ask5.9
volume34
Intrest835
Strike
33
33
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume13
Intrest2898
Last Price7.8May 21, 2025
Change
00%
Bid4.7
Ask5.5
volume0
Intrest3
Strike
33.5
33.5
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.05
volume13
Intrest76
Last Price4.78May 23, 2025
Change
0.081.7%
Bid4.2
Ask5.1
volume7
Intrest1748
Strike
34
34
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.1
volume13
Intrest856
Last Price4May 23, 2025
Change
0.825%
Bid3.7
Ask4.4
volume2
Intrest7
Strike
34.5
34.5
Last Price0.1May 23, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume403
Intrest751
Last Price3.53May 23, 2025
Change
0.319.63%
Bid3.4
Ask3.9
volume130
Intrest1579
Strike
35
35
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.05
volume76
Intrest745
Last Price3.6May 23, 2025
Change
0.412.5%
Bid2.8
Ask3.3
volume6
Intrest61
Strike
35.5
35.5
Last Price0.05May 23, 2025
Change
0.0550%
Bid-
Ask0.05
volume11
Intrest108
Last Price2.6May 23, 2025
Change
0.155.45%
Bid2.4
Ask2.8
volume392
Intrest1201
Strike
36
36
Last Price0.13May 23, 2025
Change
0.0213.33%
Bid-
Ask0.05
volume115
Intrest1438
Last Price2.2May 23, 2025
Change
00%
Bid1.85
Ask2.4
volume2201
Intrest158
Strike
36.5
36.5
Last Price0.01May 23, 2025
Change
0.2295.65%
Bid-
Ask0.15
volume505
Intrest746
Last Price1.35May 23, 2025
Change
0.217.39%
Bid1.35
Ask2.05
volume2391
Intrest1326
Strike
37
37
Last Price0.04May 23, 2025
Change
0.3890.48%
Bid-
Ask0.1
volume102
Intrest589
Last Price0.9May 23, 2025
Change
0.1312.62%
Bid0.9
Ask1.35
volume191
Intrest237
Strike
37.5
37.5
Last Price0.04May 23, 2025
Change
0.5593.22%
Bid-
Ask0.1
volume163
Intrest2716
Last Price0.6May 23, 2025
Change
0.0913.04%
Bid0.1
Ask0.85
volume1795
Intrest1170
Strike
38
38
Last Price0.04May 23, 2025
Change
0.8195.29%
Bid-
Ask0.05
volume469
Intrest1105
Last Price0.2May 23, 2025
Change
0.2959.18%
Bid-
Ask0.4
volume920
Intrest310
Strike
38.5
38.5
Last Price0.05May 23, 2025
Change
1.1595.83%
Bid-
Ask0.25
volume320
Intrest427
Last Price0.02May 23, 2025
Change
0.3494.44%
Bid-
Ask0.05
volume460
Intrest677
Strike
39
39
Last Price0.44May 23, 2025
Change
1.0670.67%
Bid0.25
Ask0.75
volume371
Intrest508
Last Price0.03May 23, 2025
Change
0.2288%
Bid-
Ask0.05
volume278
Intrest457
Strike
39.5
39.5
Last Price0.9May 23, 2025
Change
0.743.75%
Bid0.7
Ask1.3
volume28
Intrest306
Last Price0.01May 23, 2025
Change
0.1694.12%
Bid-
Ask0.05
volume1468
Intrest3947
Strike
40
40
Last Price1.6May 23, 2025
Change
0.730.43%
Bid0.8
Ask2.8
volume148
Intrest576
Last Price0.03May 23, 2025
Change
0.0770%
Bid-
Ask0.05
volume39
Intrest449
Strike
40.5
40.5
Last Price1.64May 23, 2025
Change
0.5123.72%
Bid1
Ask2.6
volume14
Intrest111
Last Price0.03May 23, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume128
Intrest1469
Strike
41
41
Last Price2.22May 23, 2025
Change
0.5820.71%
Bid2.2
Ask3.8
volume11
Intrest47
Last Price0.05May 23, 2025
Change
0.0550%
Bid-
Ask0.05
volume15
Intrest655
Strike
41.5
41.5
Last Price3.5May 23, 2025
Change
1.6387.17%
Bid1.7
Ask4.3
volume3
Intrest10
Last Price0.03May 23, 2025
Change
0.0350%
Bid-
Ask0.05
volume108
Intrest2357
Strike
42
42
Last Price4.48May 23, 2025
Change
1.4849.33%
Bid2
Ask4.8
volume7
Intrest128
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.05
volume18
Intrest956
Strike
42.5
42.5
Last Price2.65May 21, 2025
Change
00%
Bid2.4
Ask5.8
volume0
Intrest9
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.05
volume45
Intrest1055
Strike
43
43
Last Price3May 21, 2025
Change
00%
Bid3.3
Ask5.7
volume0
Intrest62
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.05
volume24
Intrest813
Strike
43.5
43.5
Last Price7.1May 19, 2025
Change
00%
Bid3
Ask6.9
volume0
Intrest70
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume61
Intrest1299
Strike
44
44
Last Price7.8May 19, 2025
Change
00%
Bid4
Ask7.3
volume0
Intrest2
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.05
volume15
Intrest232
Strike
44.5
44.5
Last Price6.4May 20, 2025
Change
00%
Bid5.1
Ask7.8
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.05
volume76
Intrest2682
Strike
45
45
Last Price4.68May 21, 2025
Change
00%
Bid5.3
Ask7.8
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume21
Intrest144
Strike
45.5
45.5
Last Price-
Change
-
Bid5.5
Ask8.8
volume0
Intrest0
Last Price0.15May 23, 2025
Change
0.08114.29%
Bid-
Ask0.2
volume1
Intrest425
Strike
46
46
Last Price6.3May 20, 2025
Change
00%
Bid6
Ask9.4
volume0
Intrest0
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
46.5
46.5
Last Price-
Change
-
Bid6.6
Ask9.8
volume0
Intrest0
Last Price0.04May 23, 2025
Change
0.0660%
Bid-
Ask0.35
volume8
Intrest303
Strike
47
47
Last Price7.15May 20, 2025
Change
00%
Bid7.1
Ask10.3
volume0
Intrest0
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Strike
47.5
47.5
Last Price-
Change
-
Bid8.1
Ask10.8
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3095
Strike
48
48
Last Price8.15May 20, 2025
Change
00%
Bid8
Ask11.4
volume0
Intrest0
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
48.5
48.5
Last Price-
Change
-
Bid8.5
Ask11.9
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.05
volume3
Intrest361
Strike
49
49
Last Price-
Change
-
Bid9.5
Ask12.4
volume0
Intrest0
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
49.5
49.5
Last Price-
Change
-
Bid10.1
Ask12.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume23
Intrest3279
Strike
50
50
Last Price12.3May 22, 2025
Change
00%
Bid9.9
Ask13.4
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest52
Strike
51
51
Last Price13.1May 22, 2025
Change
00%
Bid11.6
Ask14.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
52
52
Last Price14.11May 22, 2025
Change
00%
Bid12.1
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
53
53
Last Price15.42May 22, 2025
Change
00%
Bid13.1
Ask16.4
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
54
54
Last Price16.22May 22, 2025
Change
00%
Bid14.2
Ask17.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
55
55
Last Price17May 22, 2025
Change
00%
Bid15
Ask18.4
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Strike
56
56
Last Price17.8May 22, 2025
Change
00%
Bid16.5
Ask19.4
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid17.2
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid18
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
59
59
Last Price19.5May 21, 2025
Change
00%
Bid19
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
60
60
Last Price21.93May 22, 2025
Change
00%
Bid20
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
61
61
Last Price22.78May 22, 2025
Change
00%
Bid21.1
Ask24.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid22
Ask25.4
volume0
Intrest0