$15.98
1.167.83%
In chiusura: -
$16.06
0.080.50%
After hour: 6:32 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 Price10.5Jul 02, 2025
Change
0.10.96%
Bid10.2
Ask11.1
volume6
Intrest14
Strike
5
5
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price8.24Jun 30, 2025
Change
00%
Bid8.75
Ask11
volume0
Intrest12
Strike
6
6
Last Price0.2Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price8.5Jun 17, 2025
Change
00%
Bid8.15
Ask9.4
volume0
Intrest0
Strike
7
7
Last Price0.23Jun 30, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask8.65
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price8.1Jun 18, 2025
Change
00%
Bid7.4
Ask8.9
volume0
Intrest1
Strike
8
8
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest75
Last Price-
Change
-
Bid7
Ask7.6
volume0
Intrest0
Strike
8.5
8.5
Last Price0.27Jul 01, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Last Price5.9Jul 02, 2025
Change
0.11.67%
Bid6.3
Ask7.1
volume2
Intrest72
Strike
9
9
Last Price0.49Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Last Price4.9Jun 27, 2025
Change
00%
Bid6.35
Ask7.05
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price4.17Jun 30, 2025
Change
00%
Bid5.75
Ask6.75
volume0
Intrest47
Strike
10
10
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest219
Last Price4.46Jul 02, 2025
Change
0.4611.5%
Bid4.9
Ask5.75
volume2
Intrest5
Strike
10.5
10.5
Last Price0.01Jul 02, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume302
Intrest88
Last Price4.95Jul 02, 2025
Change
2.280%
Bid4.35
Ask5.7
volume305
Intrest8
Strike
11
11
Last Price0.17Jul 02, 2025
Change
0.161600%
Bid-
Ask0.05
volume176
Intrest295
Last Price2.7Jun 30, 2025
Change
00%
Bid2.95
Ask5.45
volume0
Intrest26
Strike
11.5
11.5
Last Price0.14Jul 02, 2025
Change
0.11366.67%
Bid-
Ask0.2
volume5
Intrest43
Last Price3.9Jul 02, 2025
Change
0.825.81%
Bid3.85
Ask4.1
volume24
Intrest46
Strike
12
12
Last Price0.02Jul 02, 2025
Change
0.01100%
Bid-
Ask0.04
volume3
Intrest589
Last Price2.85Jul 02, 2025
Change
0.228.37%
Bid3.1
Ask4.45
volume14
Intrest81
Strike
12.5
12.5
Last Price0.01Jul 02, 2025
Change
0.0150%
Bid-
Ask0.05
volume102
Intrest1269
Last Price3.05Jul 02, 2025
Change
1.156.41%
Bid2.7
Ask3.1
volume136
Intrest353
Strike
13
13
Last Price0.01Jul 02, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume136
Intrest1736
Last Price2.5Jul 02, 2025
Change
1.1585.19%
Bid2.18
Ask2.67
volume51
Intrest311
Strike
13.5
13.5
Last Price0.03Jul 02, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume504
Intrest2512
Last Price1.87Jul 02, 2025
Change
0.9296.84%
Bid1.73
Ask2.09
volume481
Intrest2060
Strike
14
14
Last Price0.02Jul 02, 2025
Change
0.0981.82%
Bid0.01
Ask0.05
volume928
Intrest4018
Last Price1.5Jul 02, 2025
Change
0.92158.62%
Bid1.4
Ask1.71
volume5637
Intrest6929
Strike
14.5
14.5
Last Price0.04Jul 02, 2025
Change
0.2586.21%
Bid-
Ask0.04
volume1847
Intrest2277
Last Price1.05Jul 02, 2025
Change
0.7200%
Bid0.93
Ask1.09
volume9193
Intrest6780
Strike
15
15
Last Price0.1Jul 02, 2025
Change
0.480%
Bid-
Ask0.1
volume17205
Intrest2193
Last Price0.65Jul 02, 2025
Change
0.45225%
Bid0.57
Ask0.65
volume7332
Intrest4133
Strike
15.5
15.5
Last Price0.11Jul 02, 2025
Change
0.9489.52%
Bid0.1
Ask0.2
volume1063
Intrest716
Last Price0.34Jul 02, 2025
Change
0.24240%
Bid0.27
Ask0.34
volume9204
Intrest7392
Strike
16
16
Last Price0.3Jul 02, 2025
Change
1.1879.73%
Bid0.2
Ask0.45
volume417
Intrest1573
Last Price0.14Jul 02, 2025
Change
0.09180%
Bid0.13
Ask0.15
volume2558
Intrest1461
Strike
16.5
16.5
Last Price0.6Jul 02, 2025
Change
1.0162.73%
Bid0.2
Ask0.97
volume20
Intrest275
Last Price0.06Jul 02, 2025
Change
0.0120%
Bid0.05
Ask0.06
volume810
Intrest2429
Strike
17
17
Last Price1.01Jul 02, 2025
Change
0.8645.99%
Bid0.94
Ask1.53
volume23
Intrest615
Last Price0.04Jul 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume318
Intrest1028
Strike
17.5
17.5
Last Price1.66Jul 02, 2025
Change
1.1941.75%
Bid1.44
Ask2.1
volume155
Intrest250
Last Price0.03Jul 02, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume446
Intrest3067
Strike
18
18
Last Price2.38Jul 02, 2025
Change
1.5739.75%
Bid1.54
Ask2.69
volume5
Intrest360
Last Price0.01Jul 02, 2025
Change
0.0480%
Bid-
Ask0.03
volume63
Intrest536
Strike
18.5
18.5
Last Price4.02Jun 25, 2025
Change
00%
Bid1.89
Ask2.81
volume0
Intrest75
Last Price0.02Jul 02, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume74
Intrest428
Strike
19
19
Last Price3.47Jul 02, 2025
Change
0.4210.8%
Bid2.85
Ask3.2
volume1
Intrest127
Last Price0.01Jul 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume52
Intrest200
Strike
19.5
19.5
Last Price4.48Jul 02, 2025
Change
0.8415.79%
Bid2.87
Ask3.85
volume1
Intrest23
Last Price0.01Jul 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest564
Strike
20
20
Last Price5.87Jun 27, 2025
Change
00%
Bid3.9
Ask4.35
volume0
Intrest32
Last Price0.04Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest189
Strike
20.5
20.5
Last Price6.39Jun 25, 2025
Change
00%
Bid2.99
Ask4.9
volume0
Intrest0
Last Price0.05Jul 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest258
Strike
21
21
Last Price4.3Jun 10, 2025
Change
00%
Bid4.85
Ask5.35
volume0
Intrest1
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest79
Strike
21.5
21.5
Last Price-
Change
-
Bid5.25
Ask6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
0.0266.67%
Bid-
Ask0.08
volume14
Intrest191
Strike
22
22
Last Price5.58Jun 10, 2025
Change
00%
Bid5.9
Ask6.4
volume0
Intrest2
Last Price0.07Jul 02, 2025
Change
0.0240%
Bid-
Ask0.05
volume3
Intrest871
Strike
22.5
22.5
Last Price6.2Jun 11, 2025
Change
00%
Bid6.2
Ask6.65
volume0
Intrest17
Last Price0.01Jul 02, 2025
Change
0.0787.5%
Bid-
Ask0.8
volume30
Intrest106
Strike
23
23
Last Price-
Change
-
Bid6.5
Ask7.4
volume0
Intrest0
Last Price0.55Jul 02, 2025
Change
0.43358.33%
Bid-
Ask0.2
volume1
Intrest20
Strike
23.5
23.5
Last Price6.9Jun 10, 2025
Change
00%
Bid7.15
Ask8.05
volume0
Intrest1
Last Price0.43Jul 02, 2025
Change
0.424200%
Bid-
Ask0.2
volume1
Intrest178
Strike
24
24
Last Price7.35Jun 10, 2025
Change
00%
Bid7.9
Ask8.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid8.15
Ask8.65
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest338
Strike
25
25
Last Price-
Change
-
Bid8.4
Ask9.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid9.3
Ask9.75
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Strike
26
26
Last Price-
Change
-
Bid9.9
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid9.5
Ask10.6
volume0
Intrest0
Last Price0.39Jun 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest32
Strike
27
27
Last Price-
Change
-
Bid10.8
Ask11.1
volume0
Intrest0
Last Price0.36Jun 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
27.5
27.5
Last Price-
Change
-
Bid10.95
Ask12.05
volume0
Intrest0
Last Price0.33Jun 09, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest6
Strike
28
28
Last Price-
Change
-
Bid10.95
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid10.9
Ask13
volume0
Intrest0
Last Price0.35Jun 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
29
29
Last Price-
Change
-
Bid12.35
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid13.2
Ask13.65
volume0
Intrest0
Last Price0.13Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
30
30
Last Price-
Change
-
Bid13.6
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid13.8
Ask15.2
volume0
Intrest0
Last Price0.3May 30, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
31
31
Last Price-
Change
-
Bid14.85
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid15.85
Ask16.15
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest1
Strike
33
33
Last Price-
Change
-
Bid16.85
Ask18.1
volume0
Intrest0
Last Price0.1Jun 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest30
Strike
34
34
Last Price18.6Jun 13, 2025
Change
00%
Bid17.85
Ask18.95
volume0
Intrest1
Last Price0.15Jun 09, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest38
Strike
35
35
Last Price-
Change
-
Bid18.3
Ask19.7
volume0
Intrest0
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest126
Strike
36
36
Last Price19.3May 27, 2025
Change
00%
Bid19.15
Ask20.6
volume0
Intrest0
Last Price0.25Jun 04, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest23
Strike
37
37
Last Price-
Change
-
Bid19.1
Ask21.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid21.6
Ask22.3
volume0
Intrest0
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest19
Strike
39
39
Last Price22.7May 29, 2025
Change
00%
Bid21.65
Ask24.6
volume0
Intrest1