$16.90
-0.27-1.57%
In chiusura: -
$16.99
0.090.53%
After hour: Aug 8, 7:59 PM EDT
Comments
Loading...
D-Wave Quantum (NYSE:QBTS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di D-Wave Quantum 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 D-Wave Quantum..
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 Price12.65Jul 30, 2025
Change
00%
Bid10.35
Ask12.95
volume0
Intrest6
Strike
5
5
Last Price0.01Aug 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price8.68Aug 08, 2025
Change
0.969.96%
Bid8.75
Ask9.45
volume1
Intrest4
Strike
8
8
Last Price0.34Aug 05, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest11
Last Price7.97Aug 08, 2025
Change
0.889.94%
Bid6.65
Ask9.1
volume6
Intrest6
Strike
9
9
Last Price0.29Aug 05, 2025
Change
00%
Bid-
Ask1
volume0
Intrest11
Last Price7.39Aug 08, 2025
Change
0.546.81%
Bid6.35
Ask8.3
volume20
Intrest15
Strike
9.5
9.5
Last Price0.04Aug 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price7.13Aug 08, 2025
Change
0.455.94%
Bid6.75
Ask7.05
volume26
Intrest36
Strike
10
10
Last Price0.23Aug 08, 2025
Change
0.222200%
Bid-
Ask0.45
volume12
Intrest156
Last Price6.66Aug 08, 2025
Change
0.517.11%
Bid5.35
Ask7.6
volume10
Intrest7
Strike
10.5
10.5
Last Price0.05Aug 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price5.97Aug 08, 2025
Change
0.264.17%
Bid5
Ask6.85
volume21
Intrest65
Strike
11
11
Last Price0.01Aug 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest219
Last Price5.42Aug 08, 2025
Change
0.132.34%
Bid4.6
Ask6.05
volume23
Intrest55
Strike
11.5
11.5
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest378
Last Price5.35Aug 08, 2025
Change
0.510.31%
Bid4.25
Ask5.65
volume15
Intrest252
Strike
12
12
Last Price0.01Aug 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest469
Last Price4.95Aug 07, 2025
Change
00%
Bid3.8
Ask5
volume0
Intrest117
Strike
12.5
12.5
Last Price0.01Aug 08, 2025
Change
0.0150%
Bid-
Ask0.02
volume25
Intrest1264
Last Price4.38Aug 08, 2025
Change
0.338.15%
Bid3.6
Ask4.8
volume35
Intrest58
Strike
13
13
Last Price0.01Aug 08, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume21
Intrest878
Last Price3.65Aug 08, 2025
Change
0.051.39%
Bid2.72
Ask4
volume4
Intrest31
Strike
13.5
13.5
Last Price0.01Aug 08, 2025
Change
0.0375%
Bid-
Ask0.01
volume37
Intrest1332
Last Price2.91Aug 08, 2025
Change
0.144.59%
Bid2.25
Ask3.45
volume13
Intrest396
Strike
14
14
Last Price0.01Aug 08, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume391
Intrest2462
Last Price2.4Aug 08, 2025
Change
0.27.69%
Bid2.14
Ask2.6
volume44
Intrest256
Strike
14.5
14.5
Last Price0.02Aug 08, 2025
Change
00%
Bid-
Ask0.03
volume509
Intrest2646
Last Price2.11Aug 08, 2025
Change
0.052.31%
Bid1.43
Ask2.11
volume123
Intrest453
Strike
15
15
Last Price0.01Aug 08, 2025
Change
0.0375%
Bid-
Ask0.02
volume812
Intrest4138
Last Price1.37Aug 08, 2025
Change
0.3218.93%
Bid0.95
Ask1.73
volume139
Intrest499
Strike
15.5
15.5
Last Price0.01Aug 08, 2025
Change
0.0480%
Bid-
Ask0.01
volume582
Intrest2047
Last Price0.78Aug 08, 2025
Change
0.4335.54%
Bid0.79
Ask1.29
volume1057
Intrest1204
Strike
16
16
Last Price0.01Aug 08, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1461
Intrest3982
Last Price0.6Aug 08, 2025
Change
0.225%
Bid0.2
Ask0.69
volume866
Intrest1071
Strike
16.5
16.5
Last Price0.01Aug 08, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume3099
Intrest5728
Last Price0.02Aug 08, 2025
Change
0.4896%
Bid0.02
Ask0.06
volume6108
Intrest3565
Strike
17
17
Last Price0.15Aug 08, 2025
Change
0.2158.33%
Bid0.07
Ask0.38
volume3341
Intrest4046
Last Price0.01Aug 08, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume4027
Intrest4383
Strike
17.5
17.5
Last Price0.69Aug 08, 2025
Change
0.0711.29%
Bid0.31
Ask0.81
volume1214
Intrest2264
Last Price0.02Aug 08, 2025
Change
0.1487.5%
Bid-
Ask0.01
volume3508
Intrest5114
Strike
18
18
Last Price0.71Aug 08, 2025
Change
0.3130.39%
Bid0.88
Ask1.27
volume1533
Intrest2934
Last Price0.01Aug 08, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume1365
Intrest3589
Strike
18.5
18.5
Last Price1.53Aug 08, 2025
Change
0.085.52%
Bid1.16
Ask2.03
volume174
Intrest839
Last Price0.01Aug 08, 2025
Change
0.0480%
Bid-
Ask0.01
volume1211
Intrest6949
Strike
19
19
Last Price2.1Aug 08, 2025
Change
00%
Bid1.6
Ask2.3
volume662
Intrest1965
Last Price0.01Aug 08, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume872
Intrest3298
Strike
19.5
19.5
Last Price2.61Aug 08, 2025
Change
0.114.4%
Bid1.94
Ask2.84
volume38
Intrest624
Last Price0.02Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume1676
Intrest8577
Strike
20
20
Last Price2.74Aug 08, 2025
Change
0.082.84%
Bid2.69
Ask3.2
volume56
Intrest380
Last Price0.01Aug 08, 2025
Change
0.0150%
Bid-
Ask0.01
volume101
Intrest1603
Strike
20.5
20.5
Last Price3.25Aug 08, 2025
Change
0.123.83%
Bid2.85
Ask4.25
volume5
Intrest292
Last Price0.02Aug 08, 2025
Change
0.01100%
Bid-
Ask0.01
volume175
Intrest1925
Strike
21
21
Last Price3.8Aug 08, 2025
Change
0.25.56%
Bid2.92
Ask4.55
volume25
Intrest117
Last Price0.01Aug 08, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest826
Strike
21.5
21.5
Last Price4.1Aug 07, 2025
Change
00%
Bid3.4
Ask4.75
volume0
Intrest34
Last Price0.03Aug 08, 2025
Change
0.02200%
Bid-
Ask0.01
volume31
Intrest3561
Strike
22
22
Last Price4.52Aug 06, 2025
Change
00%
Bid3.6
Ask6.05
volume0
Intrest8
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.03
volume31
Intrest902
Strike
22.5
22.5
Last Price5.47Aug 08, 2025
Change
0.326.21%
Bid5.2
Ask5.75
volume6
Intrest4
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest1704
Strike
23
23
Last Price5.94Aug 08, 2025
Change
0.295.13%
Bid6
Ask6.4
volume5
Intrest10
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest575
Strike
23.5
23.5
Last Price6.6Aug 07, 2025
Change
00%
Bid6.35
Ask6.75
volume0
Intrest2
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest588
Strike
24
24
Last Price6.1Jul 29, 2025
Change
00%
Bid5.75
Ask7.25
volume0
Intrest2
Last Price0.08Aug 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest560
Strike
24.5
24.5
Last Price5.35Jul 24, 2025
Change
00%
Bid6.25
Ask8.7
volume0
Intrest7
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest2893
Strike
25
25
Last Price6.66Jul 31, 2025
Change
00%
Bid6.6
Ask8.4
volume0
Intrest3
Last Price0.01Aug 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest260
Strike
25.5
25.5
Last Price-
Change
-
Bid8.4
Ask8.9
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest386
Strike
26
26
Last Price9.22Aug 08, 2025
Change
-
Bid7.65
Ask10.1
volume10
Intrest0
Last Price0.08Aug 06, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Strike
26.5
26.5
Last Price9.69Aug 08, 2025
Change
-
Bid8.25
Ask9.75
volume10
Intrest0
Last Price0.01Aug 08, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest714
Strike
27
27
Last Price-
Change
-
Bid9.85
Ask10.8
volume0
Intrest0
Last Price0.08Jul 31, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest8
Strike
27.5
27.5
Last Price-
Change
-
Bid10.4
Ask11.4
volume0
Intrest0
Last Price0.01Aug 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest83
Strike
28
28
Last Price11Aug 08, 2025
Change
-
Bid10.9
Ask11.3
volume5
Intrest0
Last Price0.03Aug 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest0
Strike
28.5
28.5
Last Price11.62Aug 08, 2025
Change
-
Bid11.2
Ask11.75
volume10
Intrest0
Last Price0.03Aug 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest75
Strike
29
29
Last Price12.09Aug 08, 2025
Change
1.099.91%
Bid11.7
Ask13.2
volume10
Intrest0
Last Price0.01Aug 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest30
Strike
29.5
29.5
Last Price12.04Aug 08, 2025
Change
-
Bid12.4
Ask12.75
volume5
Intrest0
Last Price0.01Aug 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest890
Strike
30
30
Last Price12.75Jul 22, 2025
Change
00%
Bid11.65
Ask13.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
30.5
30.5
Last Price12.15Aug 05, 2025
Change
00%
Bid12.85
Ask14.4
volume0
Intrest0
Last Price0.13Jul 28, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Strike
31
31
Last Price13.3Aug 06, 2025
Change
00%
Bid13.15
Ask14.25
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
31.5
31.5
Last Price14.6Aug 08, 2025
Change
-
Bid13.7
Ask14.75
volume5
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
32
32
Last Price15.07Aug 08, 2025
Change
0.926.5%
Bid14.25
Ask16.15
volume5
Intrest7
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
32.5
32.5
Last Price15.8Aug 01, 2025
Change
00%
Bid15.5
Ask15.85
volume0
Intrest1
Last Price0.03Aug 04, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest13
Strike
33
33
Last Price14.8Aug 05, 2025
Change
00%
Bid15.55
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
33.5
33.5
Last Price16.48Aug 08, 2025
Change
1.087.01%
Bid15.5
Ask16.95
volume10
Intrest3
Last Price0.01Aug 08, 2025
Change
0.0685.71%
Bid-
Ask1.02
volume1
Intrest6
Strike
34
34
Last Price16.95Aug 08, 2025
Change
-
Bid16
Ask17.25
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid17.1
Ask18.05
volume0
Intrest0
Last Price0.04Aug 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest145
Strike
35
35
Last Price15.8Jul 25, 2025
Change
00%
Bid17.2
Ask18.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
35.5
35.5
Last Price17.85Aug 05, 2025
Change
00%
Bid18
Ask18.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
36
36
Last Price19.07Aug 08, 2025
Change
-
Bid18.4
Ask19.35
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
36.5
36.5
Last Price19.54Aug 08, 2025
Change
-
Bid18.85
Ask19.8
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid19.45
Ask21.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid18.95
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
38
38
Last Price19.5Aug 05, 2025
Change
00%
Bid20.65
Ask21.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
38.5
38.5
Last Price20Aug 05, 2025
Change
00%
Bid21.15
Ask22.65
volume0
Intrest3
Last Price0.05Aug 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest48
Strike
39
39
Last Price-
Change
-
Bid20.25
Ask23.2
volume0
Intrest0