$29.37
In chiusura: Nov 11 EDT
$29.32
-0.05-0.17%
Pre-mercato: 8:25 AM EDT
Comments
Loading...
D-Wave Quantum (NYSE:QBTS) Azioni, Quote.MetaTitle.option-chain
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 Price15.27Nov 06, 2025
Change
-0%
Bid13.55
Ask17.2
volume0
Intrest23
Strike
14
14
Last Price0.04Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price14.34Nov 07, 2025
Change
-0%
Bid12.65
Ask15.85
volume0
Intrest44
Strike
15
15
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest47
Last Price12.6Nov 07, 2025
Change
-0%
Bid11.55
Ask15.2
volume0
Intrest25
Strike
16
16
Last Price0.22Nov 06, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest52
Last Price12.35Nov 07, 2025
Change
-0%
Bid10.55
Ask13.7
volume0
Intrest35
Strike
17
17
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price9.42Nov 07, 2025
Change
-0%
Bid10.45
Ask12.5
volume0
Intrest94
Strike
18
18
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1439
Last Price11.41Nov 05, 2025
Change
-0%
Bid9.45
Ask12
volume0
Intrest142
Strike
19
19
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest173
Last Price8.7Nov 07, 2025
Change
-0%
Bid7.95
Ask10.5
volume0
Intrest136
Strike
20
20
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1295
Last Price7.7Nov 07, 2025
Change
-0%
Bid6.55
Ask9.7
volume0
Intrest94
Strike
21
21
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest187
Last Price6.25Nov 07, 2025
Change
-0%
Bid5.55
Ask8.9
volume0
Intrest27
Strike
22
22
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest512
Last Price7.22Nov 06, 2025
Change
-0%
Bid5.05
Ask8.2
volume0
Intrest3
Strike
22.5
22.5
Last Price0.2Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price6.03Nov 07, 2025
Change
-0%
Bid5.35
Ask7.05
volume0
Intrest87
Strike
23
23
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest418
Last Price4.63Nov 07, 2025
Change
-0%
Bid4.05
Ask7.25
volume0
Intrest19
Strike
23.5
23.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest435
Last Price3.83Nov 07, 2025
Change
-0%
Bid4.35
Ask6.05
volume0
Intrest33
Strike
24
24
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest501
Last Price3.15Nov 07, 2025
Change
-0%
Bid3.05
Ask6.9
volume0
Intrest22
Strike
24.5
24.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest267
Last Price4.52Nov 07, 2025
Change
-0%
Bid2.96
Ask5
volume0
Intrest104
Strike
25
25
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2400
Last Price2.63Nov 07, 2025
Change
-0%
Bid2.07
Ask5
volume0
Intrest73
Strike
25.5
25.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest311
Last Price1.48Nov 07, 2025
Change
-0%
Bid1.97
Ask4.4
volume0
Intrest111
Strike
26
26
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3122
Last Price2.72Nov 07, 2025
Change
-0%
Bid1.7
Ask4
volume0
Intrest273
Strike
26.5
26.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest593
Last Price2.68Nov 07, 2025
Change
-0%
Bid2.4
Ask2.85
volume0
Intrest128
Strike
27
27
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1316
Last Price2.12Nov 07, 2025
Change
-0%
Bid1.9
Ask2.34
volume0
Intrest72
Strike
27.5
27.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest444
Last Price1.53Nov 07, 2025
Change
-0%
Bid1.01
Ask1.8
volume0
Intrest176
Strike
28
28
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1315
Last Price1Nov 07, 2025
Change
-0%
Bid0.83
Ask1.34
volume0
Intrest423
Strike
28.5
28.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1333
Last Price0.62Nov 07, 2025
Change
-0%
Bid0.45
Ask0.62
volume0
Intrest827
Strike
29
29
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1836
Last Price0.12Nov 07, 2025
Change
-0%
Bid0.01
Ask0.26
volume0
Intrest316
Strike
29.5
29.5
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest664
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1499
Strike
30
30
Last Price0.27Nov 07, 2025
Change
-0%
Bid0.35
Ask0.59
volume0
Intrest3075
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest359
Strike
30.5
30.5
Last Price1Nov 07, 2025
Change
-0%
Bid0.6
Ask1.24
volume0
Intrest1187
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1356
Strike
31
31
Last Price1.43Nov 07, 2025
Change
-0%
Bid1.02
Ask1.6
volume0
Intrest2035
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest315
Strike
31.5
31.5
Last Price1.9Nov 07, 2025
Change
-0%
Bid1.49
Ask2.37
volume0
Intrest639
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6057
Strike
32
32
Last Price2.31Nov 07, 2025
Change
-0%
Bid1.98
Ask2.85
volume0
Intrest1454
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest668
Strike
32.5
32.5
Last Price3.7Nov 07, 2025
Change
-0%
Bid1.65
Ask4.1
volume0
Intrest921
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest907
Strike
33
33
Last Price5Nov 07, 2025
Change
-0%
Bid2.75
Ask5
volume0
Intrest938
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1369
Strike
33.5
33.5
Last Price4.37Nov 07, 2025
Change
-0%
Bid3.35
Ask5.05
volume0
Intrest614
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1580
Strike
34
34
Last Price4.3Nov 07, 2025
Change
-0%
Bid3.5
Ask5.55
volume0
Intrest981
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest763
Strike
34.5
34.5
Last Price6.45Nov 07, 2025
Change
-0%
Bid3.5
Ask6.05
volume0
Intrest178
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1612
Strike
35
35
Last Price5.7Nov 07, 2025
Change
-0%
Bid3.75
Ask6.2
volume0
Intrest363
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest876
Strike
35.5
35.5
Last Price6.55Nov 07, 2025
Change
-0%
Bid5.55
Ask7.5
volume0
Intrest718
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2901
Strike
36
36
Last Price8.5Nov 07, 2025
Change
-0%
Bid5.7
Ask7.55
volume0
Intrest254
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest745
Strike
36.5
36.5
Last Price9.01Nov 07, 2025
Change
-0%
Bid5.65
Ask8.15
volume0
Intrest44
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1465
Strike
37
37
Last Price8.25Nov 07, 2025
Change
-0%
Bid6.05
Ask9.4
volume0
Intrest119
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1104
Strike
37.5
37.5
Last Price7.87Nov 05, 2025
Change
-0%
Bid6.5
Ask9.05
volume0
Intrest25
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2605
Strike
38
38
Last Price11.12Nov 07, 2025
Change
-0%
Bid7.1
Ask9.95
volume0
Intrest74
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest409
Strike
38.5
38.5
Last Price10.52Nov 07, 2025
Change
-0%
Bid7.4
Ask10.95
volume0
Intrest1
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest966
Strike
39
39
Last Price10.92Nov 07, 2025
Change
-0%
Bid8
Ask10.55
volume0
Intrest9
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest137
Strike
39.5
39.5
Last Price5Nov 03, 2025
Change
-0%
Bid8.5
Ask11.95
volume0
Intrest1
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5649
Strike
40
40
Last Price10.9Nov 07, 2025
Change
-0%
Bid9.55
Ask12.4
volume0
Intrest177
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Strike
40.5
40.5
Last Price13.87Nov 07, 2025
Change
-0%
Bid9.2
Ask12.95
volume0
Intrest1
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1278
Strike
41
41
Last Price14.3Nov 07, 2025
Change
-0%
Bid10.1
Ask13.35
volume0
Intrest334
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest138
Strike
41.5
41.5
Last Price10.1Nov 04, 2025
Change
-0%
Bid10.2
Ask13.95
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest821
Strike
42
42
Last Price14.42Nov 07, 2025
Change
-0%
Bid11.2
Ask13.55
volume0
Intrest117
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest695
Strike
42.5
42.5
Last Price11.02Nov 04, 2025
Change
-0%
Bid11.5
Ask14.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest864
Strike
43
43
Last Price13.96Nov 06, 2025
Change
-0%
Bid12
Ask14.95
volume0
Intrest2
Last Price0.12Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
43.5
43.5
Last Price15.97Nov 07, 2025
Change
-0%
Bid12.2
Ask15.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest396
Strike
44
44
Last Price17.35Nov 07, 2025
Change
-0%
Bid13
Ask16.45
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest302
Strike
44.5
44.5
Last Price-
Change
-
Bid13.3
Ask16.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4766
Strike
45
45
Last Price15.3Nov 05, 2025
Change
-0%
Bid14
Ask17.45
volume0
Intrest11
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.01
volume0
Intrest42
Strike
45.5
45.5
Last Price-
Change
-
Bid14.2
Ask17.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest361
Strike
46
46
Last Price-
Change
-
Bid14.7
Ask18.45
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest92
Strike
46.5
46.5
Last Price-
Change
-
Bid15.7
Ask18.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest298
Strike
47
47
Last Price18Nov 06, 2025
Change
-0%
Bid15.6
Ask19.45
volume0
Intrest1
Last Price0.33Nov 03, 2025
Change
-0%
Bid-
Ask1.97
volume0
Intrest11
Strike
47.5
47.5
Last Price-
Change
-
Bid16.1
Ask19.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Strike
48
48
Last Price12.32Oct 31, 2025
Change
-0%
Bid16.7
Ask20.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest394
Strike
49
49
Last Price-
Change
-
Bid17.7
Ask21.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest6095
Strike
50
50
Last Price20.65Nov 05, 2025
Change
-0%
Bid18.8
Ask22.45
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest776
Strike
51
51
Last Price-
Change
-
Bid19.7
Ask23.45
volume0
Intrest0
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest29
Strike
52
52
Last Price13.9Oct 14, 2025
Change
-0%
Bid20.7
Ask24.45
volume0
Intrest9
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest50
Strike
53
53
Last Price-
Change
-
Bid21.7
Ask25.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest241
Strike
54
54
Last Price13.45Oct 15, 2025
Change
-0%
Bid22.7
Ask26.45
volume0
Intrest6
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest564
Strike
55
55
Last Price22.5Nov 03, 2025
Change
-0%
Bid23.6
Ask27.45
volume0
Intrest0
Last Price0.06Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest93
Strike
56
56
Last Price17.25Oct 13, 2025
Change
-0%
Bid25
Ask28.45
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest219
Strike
57
57
Last Price15.51Oct 15, 2025
Change
-0%
Bid25.7
Ask29.45
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest76
Strike
58
58
Last Price24Oct 29, 2025
Change
-0%
Bid26.7
Ask30.45
volume0
Intrest0
Last Price0.14Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest78
Strike
59
59
Last Price-
Change
-
Bid27.7
Ask31.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest938
Strike
60
60
Last Price-
Change
-
Bid28.8
Ask32.45
volume0
Intrest0
Last Price0.68Nov 06, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest38
Strike
61
61
Last Price25.05Oct 17, 2025
Change
-0%
Bid29.8
Ask33.45
volume0
Intrest1
Last Price0.4Nov 06, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest43
Strike
62
62
Last Price19.35Oct 15, 2025
Change
-0%
Bid31
Ask33.55
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
63
63
Last Price-
Change
-
Bid31.7
Ask35.45
volume0
Intrest0
Last Price0.09Nov 06, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest133
Strike
64
64
Last Price-
Change
-
Bid32.7
Ask36.45
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest111
Strike
65
65
Last Price34.99Nov 05, 2025
Change
-0%
Bid33.7
Ask37.45
volume0
Intrest0
Last Price0.38Oct 27, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest44
Strike
66
66
Last Price-
Change
-
Bid34.7
Ask38.45
volume0
Intrest0
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
67
67
Last Price-
Change
-
Bid35.8
Ask39.45
volume0
Intrest0
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask1.96
volume0
Intrest4
Strike
68
68
Last Price-
Change
-
Bid36.7
Ask40.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest589
Strike
69
69
Last Price38.74Oct 22, 2025
Change
-0%
Bid37.7
Ask41.45
volume0
Intrest0