$38.33
-2.13-5.26%
In chiusura: -
$38.66
0.330.86%
After hour: Oct 17, 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price38.7Oct 17, 2025
Change
0.721.83%
Bid35.95
Ask39.15
volume1
Intrest18
Strike
1
1
Last Price0.01Sep 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest142
Last Price34.35Oct 17, 2025
Change
5.1513.04%
Bid34.4
Ask36.9
volume4
Intrest17
Strike
2
2
Last Price0.01Sep 02, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest87
Last Price35.05Oct 17, 2025
Change
3.549.17%
Bid33.4
Ask37.2
volume4
Intrest17
Strike
3
3
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1536
Last Price35.2Oct 17, 2025
Change
2.055.5%
Bid32.95
Ask36.2
volume10
Intrest43
Strike
4
4
Last Price0.07Oct 17, 2025
Change
0.0956.25%
Bid-
Ask0.45
volume3
Intrest448
Last Price34.25Oct 17, 2025
Change
2.055.65%
Bid31.3
Ask34.2
volume8
Intrest95
Strike
5
5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1568
Last Price33.65Oct 17, 2025
Change
1.654.67%
Bid30.2
Ask33.35
volume2
Intrest257
Strike
6
6
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1385
Last Price31.4Oct 17, 2025
Change
2.958.59%
Bid29.95
Ask32.55
volume24
Intrest97
Strike
7
7
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1593
Last Price30.2Oct 17, 2025
Change
3.39.85%
Bid29.1
Ask31.3
volume2
Intrest1269
Strike
8
8
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4501
Last Price29.55Oct 17, 2025
Change
39.22%
Bid28.1
Ask30.3
volume8
Intrest1131
Strike
9
9
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1932
Last Price28.27Oct 17, 2025
Change
3.3610.62%
Bid26.8
Ask29.75
volume23
Intrest1508
Strike
10
10
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1982
Last Price27.43Oct 17, 2025
Change
3.2710.65%
Bid25.95
Ask28.35
volume8
Intrest773
Strike
11
11
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1760
Last Price26.49Oct 17, 2025
Change
2.649.06%
Bid24.95
Ask27.3
volume60
Intrest1785
Strike
12
12
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest2630
Last Price25.5Oct 17, 2025
Change
1.555.73%
Bid24.1
Ask26.35
volume6
Intrest1709
Strike
13
13
Last Price0.07Oct 17, 2025
Change
0.05250%
Bid-
Ask0.01
volume4
Intrest3097
Last Price24.27Oct 17, 2025
Change
1.917.3%
Bid23.95
Ask25.15
volume8
Intrest1229
Strike
14
14
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest6038
Last Price22.85Oct 17, 2025
Change
2.319.18%
Bid22.4
Ask23.35
volume44
Intrest4051
Strike
15
15
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest5068
Last Price22.24Oct 17, 2025
Change
2.369.59%
Bid22
Ask23.25
volume17
Intrest2619
Strike
16
16
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3039
Last Price21.45Oct 17, 2025
Change
1.757.54%
Bid20.25
Ask22.5
volume132
Intrest2469
Strike
17
17
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest7280
Last Price20.08Oct 17, 2025
Change
1.928.73%
Bid19.5
Ask21.55
volume74
Intrest3540
Strike
18
18
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3316
Last Price18.9Oct 17, 2025
Change
3.114.09%
Bid18.8
Ask20.35
volume138
Intrest1761
Strike
19
19
Last Price0.08Oct 17, 2025
Change
0.0114.29%
Bid-
Ask0.2
volume11
Intrest1363
Last Price18.81Oct 17, 2025
Change
2.4911.69%
Bid17
Ask20.7
volume7
Intrest25
Strike
19.5
19.5
Last Price0.13Oct 17, 2025
Change
0.1959.38%
Bid-
Ask0.01
volume1
Intrest89
Last Price18.15Oct 17, 2025
Change
1.959.7%
Bid17.4
Ask18.65
volume151
Intrest5206
Strike
20
20
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest4429
Last Price17.93Oct 17, 2025
Change
1.477.58%
Bid16.6
Ask19.25
volume11
Intrest41
Strike
20.5
20.5
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest555
Last Price17.35Oct 17, 2025
Change
2.2811.61%
Bid16.75
Ask18.35
volume83
Intrest2694
Strike
21
21
Last Price0.01Oct 17, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume4
Intrest1901
Last Price16.85Oct 17, 2025
Change
1.658.92%
Bid15.5
Ask17.8
volume17
Intrest24
Strike
21.5
21.5
Last Price0.15Oct 17, 2025
Change
0.1448.28%
Bid-
Ask0.51
volume2
Intrest152
Last Price16.72Oct 17, 2025
Change
1.488.13%
Bid15.05
Ask16.5
volume777
Intrest1976
Strike
22
22
Last Price0.04Oct 17, 2025
Change
0.03300%
Bid-
Ask0.01
volume7
Intrest1648
Last Price15.59Oct 17, 2025
Change
4.5922.75%
Bid14.55
Ask16.8
volume56
Intrest115
Strike
22.5
22.5
Last Price0.19Oct 17, 2025
Change
0.181800%
Bid-
Ask0.17
volume1
Intrest839
Last Price15.1Oct 17, 2025
Change
2.9716.44%
Bid14.45
Ask15.75
volume125
Intrest1528
Strike
23
23
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest1078
Last Price14.43Oct 17, 2025
Change
1.579.81%
Bid13
Ask14.35
volume43
Intrest983
Strike
24
24
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume9
Intrest1628
Last Price13.29Oct 17, 2025
Change
1.9112.57%
Bid13.15
Ask14.2
volume359
Intrest7994
Strike
25
25
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume17
Intrest4412
Last Price12.22Oct 17, 2025
Change
2.9919.66%
Bid11.15
Ask13.35
volume86
Intrest2264
Strike
26
26
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest1973
Last Price11.36Oct 17, 2025
Change
2.3417.08%
Bid10.6
Ask12.25
volume117
Intrest1782
Strike
27
27
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume41
Intrest1474
Last Price10.7Oct 17, 2025
Change
2.4918.88%
Bid8.9
Ask12.6
volume5
Intrest36
Strike
27.5
27.5
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume14
Intrest152
Last Price10.15Oct 17, 2025
Change
322.81%
Bid10.15
Ask10.35
volume32
Intrest2704
Strike
28
28
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume266
Intrest2728
Last Price9.87Oct 17, 2025
Change
2.8322.28%
Bid8.55
Ask11.3
volume17
Intrest77
Strike
28.5
28.5
Last Price0.11Oct 17, 2025
Change
0.018.33%
Bid-
Ask0.51
volume36
Intrest198
Last Price9.53Oct 17, 2025
Change
1.9617.06%
Bid8.1
Ask11.15
volume20
Intrest788
Strike
29
29
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume84
Intrest1833
Last Price8.58Oct 17, 2025
Change
3.0226.03%
Bid7.45
Ask10.15
volume7
Intrest13
Strike
29.5
29.5
Last Price0.01Oct 17, 2025
Change
0.190.91%
Bid-
Ask0.05
volume60
Intrest260
Last Price8.34Oct 17, 2025
Change
2.0619.81%
Bid7.4
Ask8.35
volume241
Intrest4032
Strike
30
30
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume905
Intrest3523
Last Price9.45Oct 16, 2025
Change
-0%
Bid6.65
Ask8.85
volume0
Intrest45
Strike
30.5
30.5
Last Price0.03Oct 17, 2025
Change
0.0240%
Bid-
Ask0.06
volume14
Intrest750
Last Price7.38Oct 17, 2025
Change
2.4424.85%
Bid5.95
Ask8.4
volume17
Intrest995
Strike
31
31
Last Price0.01Oct 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume92
Intrest6165
Last Price6.94Oct 17, 2025
Change
2.828.75%
Bid4.8
Ask7.85
volume12
Intrest84
Strike
31.5
31.5
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume116
Intrest380
Last Price6.32Oct 17, 2025
Change
2.4828.18%
Bid5.5
Ask7.3
volume102
Intrest1122
Strike
32
32
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume726
Intrest1289
Last Price5.21Oct 17, 2025
Change
4.6947.37%
Bid4.45
Ask6.9
volume227
Intrest209
Strike
32.5
32.5
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume12
Intrest681
Last Price5.39Oct 17, 2025
Change
2.3430.27%
Bid4.1
Ask6.2
volume157
Intrest895
Strike
33
33
Last Price0.01Oct 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume433
Intrest1901
Last Price4Oct 17, 2025
Change
3.546.67%
Bid4.1
Ask5.85
volume19
Intrest144
Strike
33.5
33.5
Last Price0.01Oct 17, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume100
Intrest673
Last Price4.1Oct 17, 2025
Change
2.537.88%
Bid3.05
Ask4.8
volume184
Intrest1827
Strike
34
34
Last Price0.01Oct 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume360
Intrest1174
Last Price3.72Oct 17, 2025
Change
2.4439.61%
Bid2.46
Ask4.35
volume40
Intrest399
Strike
34.5
34.5
Last Price0.01Oct 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume401
Intrest708
Last Price3.35Oct 17, 2025
Change
2.138.53%
Bid3.2
Ask3.35
volume500
Intrest2566
Strike
35
35
Last Price0.03Oct 17, 2025
Change
0.1684.21%
Bid-
Ask0.01
volume3515
Intrest11814
Last Price2.84Oct 17, 2025
Change
2.9150.61%
Bid1.79
Ask3.15
volume60
Intrest282
Strike
35.5
35.5
Last Price0.03Oct 17, 2025
Change
0.1986.36%
Bid-
Ask0.01
volume1944
Intrest1406
Last Price2.23Oct 17, 2025
Change
2.3751.52%
Bid1.57
Ask3.2
volume1645
Intrest2745
Strike
36
36
Last Price0.01Oct 17, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume4220
Intrest3961
Last Price1.26Oct 17, 2025
Change
2.5466.84%
Bid0.97
Ask1.64
volume2945
Intrest1511
Strike
37
37
Last Price0.01Oct 17, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume3083
Intrest2515
Last Price0.4Oct 17, 2025
Change
2.686.67%
Bid0.15
Ask0.47
volume2888
Intrest1749
Strike
38
38
Last Price0.03Oct 17, 2025
Change
0.695.24%
Bid0.03
Ask0.08
volume9037
Intrest5474
Last Price0.04Oct 17, 2025
Change
2.3398.31%
Bid-
Ask0.04
volume2765
Intrest2209
Strike
39
39
Last Price0.73Oct 17, 2025
Change
0.2223.16%
Bid0.5
Ask0.97
volume2759
Intrest2019
Last Price0.03Oct 17, 2025
Change
1.998.45%
Bid0.01
Ask0.03
volume9305
Intrest3872
Strike
40
40
Last Price1.74Oct 17, 2025
Change
0.4433.85%
Bid1.59
Ask1.88
volume4392
Intrest4991
Last Price0.02Oct 17, 2025
Change
1.398.48%
Bid0.02
Ask0.05
volume2622
Intrest1998
Strike
41
41
Last Price3Oct 17, 2025
Change
1.266.67%
Bid2.53
Ask3
volume667
Intrest972
Last Price0.01Oct 17, 2025
Change
0.9498.95%
Bid-
Ask0.01
volume1998
Intrest1546
Strike
42
42
Last Price4.9Oct 17, 2025
Change
2.63115.86%
Bid2.99
Ask4.3
volume213
Intrest498
Last Price0.01Oct 17, 2025
Change
0.6398.44%
Bid-
Ask0.01
volume556
Intrest2180
Strike
43
43
Last Price5.17Oct 17, 2025
Change
2.0264.13%
Bid4.35
Ask5.9
volume181
Intrest736
Last Price0.02Oct 17, 2025
Change
0.4195.35%
Bid-
Ask0.01
volume1028
Intrest1991
Strike
44
44
Last Price5.75Oct 17, 2025
Change
2.0555.41%
Bid4.6
Ask6.85
volume2145
Intrest2091
Last Price0.01Oct 17, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume1185
Intrest4352
Strike
45
45
Last Price6.05Oct 17, 2025
Change
0.9318.16%
Bid5.65
Ask8
volume97
Intrest666
Last Price0.01Oct 17, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume639
Intrest1894
Strike
46
46
Last Price7.63Oct 17, 2025
Change
1.4824.07%
Bid6.45
Ask8.9
volume2
Intrest67
Last Price0.07Oct 17, 2025
Change
0.0646.15%
Bid-
Ask0.01
volume222
Intrest1596
Strike
47
47
Last Price8.5Oct 17, 2025
Change
4.7123.68%
Bid7.65
Ask10
volume19
Intrest96
Last Price0.01Oct 17, 2025
Change
0.1493.33%
Bid0.01
Ask0.02
volume627
Intrest1532
Strike
48
48
Last Price9.5Oct 17, 2025
Change
2.2631.22%
Bid7.85
Ask10.85
volume1
Intrest31
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume98
Intrest1088
Strike
49
49
Last Price8.54Oct 16, 2025
Change
-0%
Bid8.9
Ask12.65
volume0
Intrest6
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume262
Intrest5836
Strike
50
50
Last Price11.2Oct 17, 2025
Change
1.7118.02%
Bid10
Ask13.65
volume120
Intrest112
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume83
Intrest452
Strike
51
51
Last Price12.65Oct 17, 2025
Change
5.7783.87%
Bid10.85
Ask14.5
volume5
Intrest10
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.02
volume72
Intrest345
Strike
52
52
Last Price10.02Oct 16, 2025
Change
-0%
Bid12
Ask15.8
volume0
Intrest2
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume30
Intrest296
Strike
53
53
Last Price10.77Oct 16, 2025
Change
-0%
Bid12.85
Ask16.7
volume0
Intrest0
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest505
Strike
54
54
Last Price13.5Oct 16, 2025
Change
-0%
Bid13.85
Ask17.7
volume0
Intrest1
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest543
Strike
55
55
Last Price14.4Oct 16, 2025
Change
-0%
Bid14.9
Ask18.65
volume0
Intrest1
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest1012
Strike
56
56
Last Price15.96Oct 13, 2025
Change
-0%
Bid15.85
Ask19.7
volume0
Intrest15
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest12
Strike
57
57
Last Price-
Change
-
Bid16.9
Ask20.7
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume69
Intrest129
Strike
58
58
Last Price-
Change
-
Bid17.85
Ask21.7
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest10
Strike
59
59
Last Price18.39Oct 16, 2025
Change
-0%
Bid18.9
Ask22.7
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest338
Strike
60
60
Last Price21.65Oct 17, 2025
Change
2.3712.29%
Bid19.8
Ask23.7
volume2
Intrest3
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
61
61
Last Price-
Change
-
Bid20.8
Ask24.7
volume0
Intrest0
Last Price0.14Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Strike
62
62
Last Price-
Change
-
Bid22
Ask25.7
volume0
Intrest0
Last Price0.09Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest292
Strike
63
63
Last Price21.05Oct 15, 2025
Change
-0%
Bid22.8
Ask26.65
volume0
Intrest0
Last Price0.07Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Strike
64
64
Last Price21.94Oct 15, 2025
Change
-0%
Bid23.85
Ask27.6
volume0
Intrest1
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
65
65
Last Price-
Change
-
Bid24.85
Ask28.7
volume0
Intrest0
Last Price0.85Oct 15, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid25.9
Ask29.7
volume0
Intrest0
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest5
Strike
67
67
Last Price-
Change
-
Bid26.85
Ask30.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid27.85
Ask31.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid28.8
Ask32.7
volume0
Intrest0