$35.88
0.671.90%
In chiusura: -
$35.90
0.020.06%
After hour: Jul 3, 4:59 PM EDT
Comments
Loading...
NuScale Power (NYSE:SMR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di NuScale Power 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 NuScale Power..
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 Price26Jun 11, 2025
Change
00%
Bid21.55
Ask23.35
volume0
Intrest95
Strike
14
14
Last Price0.09Jun 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid20.7
Ask21.35
volume0
Intrest0
Strike
15
15
Last Price0.15May 27, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Last Price-
Change
-
Bid19.65
Ask20.25
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price22.14Jun 30, 2025
Change
00%
Bid18.7
Ask19.3
volume0
Intrest1
Strike
17
17
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Last Price21.34Jun 30, 2025
Change
00%
Bid17.7
Ask18.15
volume0
Intrest1
Strike
18
18
Last Price0.18May 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid17.2
Ask17.75
volume0
Intrest0
Strike
18.5
18.5
Last Price0.4Jul 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid16.75
Ask17.25
volume0
Intrest0
Strike
19
19
Last Price0.14Jul 02, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest24
Last Price19.89Jun 30, 2025
Change
00%
Bid16.2
Ask16.65
volume0
Intrest2
Strike
19.5
19.5
Last Price0.17Jul 02, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest7
Last Price19.49Jun 30, 2025
Change
00%
Bid15.75
Ask16.2
volume0
Intrest10
Strike
20
20
Last Price0.31Jul 03, 2025
Change
0.33000%
Bid-
Ask0.1
volume1
Intrest21
Last Price-
Change
-
Bid15.2
Ask15.7
volume0
Intrest0
Strike
20.5
20.5
Last Price0.53Jul 03, 2025
Change
0.512550%
Bid-
Ask0.32
volume1
Intrest35
Last Price-
Change
-
Bid14.7
Ask15.15
volume0
Intrest0
Strike
21
21
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest28
Last Price-
Change
-
Bid14.2
Ask14.75
volume0
Intrest0
Strike
21.5
21.5
Last Price0.19Jun 09, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest6
Last Price16.2Jun 23, 2025
Change
00%
Bid13.7
Ask14.25
volume0
Intrest1
Strike
22
22
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price17.44Jun 30, 2025
Change
00%
Bid13.25
Ask13.7
volume0
Intrest2
Strike
22.5
22.5
Last Price0.25Jun 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price17.04Jun 30, 2025
Change
00%
Bid12.75
Ask13.15
volume0
Intrest14
Strike
23
23
Last Price0.5Jun 04, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest35
Last Price16.05Jun 25, 2025
Change
00%
Bid12.25
Ask12.8
volume0
Intrest2
Strike
23.5
23.5
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4057
Last Price12.16Jul 02, 2025
Change
00%
Bid11.75
Ask12.15
volume0
Intrest14
Strike
24
24
Last Price0.12Jul 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest40
Last Price-
Change
-
Bid11.2
Ask11.7
volume0
Intrest0
Strike
24.5
24.5
Last Price0.14Jul 01, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest26
Last Price15.7Jun 25, 2025
Change
00%
Bid10.75
Ask12.2
volume0
Intrest6
Strike
25
25
Last Price0.04Jul 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Last Price15.5Jun 25, 2025
Change
00%
Bid10.2
Ask10.7
volume0
Intrest5
Strike
25.5
25.5
Last Price0.07Jun 30, 2025
Change
00%
Bid-
Ask1.99
volume0
Intrest32
Last Price10.97Jul 01, 2025
Change
00%
Bid9.75
Ask10.2
volume0
Intrest76
Strike
26
26
Last Price0.62Jun 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Last Price8.5Jul 03, 2025
Change
1.212.37%
Bid9.25
Ask9.65
volume1
Intrest2
Strike
26.5
26.5
Last Price0.18Jun 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Last Price11.8Jun 27, 2025
Change
00%
Bid8.7
Ask9.15
volume0
Intrest34
Strike
27
27
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask1.78
volume0
Intrest11
Last Price8.75Jul 03, 2025
Change
2.8124.31%
Bid8.25
Ask10.2
volume20
Intrest20
Strike
27.5
27.5
Last Price0.3Jun 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price11.85Jun 27, 2025
Change
00%
Bid7.75
Ask8.25
volume0
Intrest18
Strike
28
28
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest154
Last Price8.55Jul 01, 2025
Change
00%
Bid7.25
Ask9.2
volume0
Intrest5
Strike
28.5
28.5
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price6.8Jul 03, 2025
Change
4.4139.34%
Bid6.75
Ask7.25
volume1
Intrest11
Strike
29
29
Last Price0.03Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest70
Last Price-
Change
-
Bid6.25
Ask8.15
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price5.94Jul 03, 2025
Change
0.498.99%
Bid5.85
Ask6.25
volume6
Intrest173
Strike
30
30
Last Price0.03Jul 03, 2025
Change
0.0562.5%
Bid-
Ask0.15
volume2
Intrest142
Last Price-
Change
-
Bid5.25
Ask5.65
volume0
Intrest0
Strike
30.5
30.5
Last Price0.1Jul 02, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest0
Last Price4.74Jul 03, 2025
Change
0.010.21%
Bid4.7
Ask5.3
volume1
Intrest14
Strike
31
31
Last Price0.11Jul 03, 2025
Change
0.07175%
Bid-
Ask0.01
volume20
Intrest1532
Last Price-
Change
-
Bid4.25
Ask4.7
volume0
Intrest0
Strike
31.5
31.5
Last Price0.13Jul 03, 2025
Change
0.09225%
Bid-
Ask0.35
volume1
Intrest16
Last Price3.65Jul 03, 2025
Change
0.123.4%
Bid3.75
Ask4.2
volume3
Intrest60
Strike
32
32
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.48
volume11
Intrest554
Last Price3.51Jul 03, 2025
Change
0.216.36%
Bid2.62
Ask4.3
volume2
Intrest57
Strike
32.5
32.5
Last Price0.06Jul 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest47
Last Price2.66Jul 03, 2025
Change
0.4620.91%
Bid2.63
Ask3.45
volume52
Intrest99
Strike
33
33
Last Price0.07Jul 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest175
Last Price2.52Jul 03, 2025
Change
0.217.69%
Bid2.12
Ask2.86
volume2
Intrest1
Strike
33.5
33.5
Last Price0.01Jul 03, 2025
Change
0.1493.33%
Bid-
Ask0.07
volume71
Intrest91
Last Price2.04Jul 03, 2025
Change
0.8977.39%
Bid1.63
Ask2.31
volume32
Intrest329
Strike
34
34
Last Price0.01Jul 03, 2025
Change
0.2295.65%
Bid-
Ask0.17
volume109
Intrest1051
Last Price1.75Jul 03, 2025
Change
0.522.22%
Bid1.13
Ask1.65
volume20
Intrest20
Strike
34.5
34.5
Last Price0.01Jul 03, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume47
Intrest3384
Last Price0.7Jul 03, 2025
Change
0.1416.67%
Bid0.7
Ask1.14
volume153
Intrest242
Strike
35
35
Last Price0.01Jul 03, 2025
Change
0.5898.31%
Bid-
Ask0.03
volume242
Intrest945
Last Price0.46Jul 03, 2025
Change
0.1726.98%
Bid0.18
Ask0.77
volume38
Intrest418
Strike
35.5
35.5
Last Price0.01Jul 03, 2025
Change
0.6498.46%
Bid-
Ask0.05
volume76
Intrest248
Last Price0.01Jul 03, 2025
Change
0.3697.3%
Bid0.01
Ask0.1
volume1275
Intrest1215
Strike
36
36
Last Price0.06Jul 03, 2025
Change
1.1294.92%
Bid0.01
Ask0.36
volume393
Intrest845
Last Price0.01Jul 03, 2025
Change
0.396.77%
Bid-
Ask0.12
volume288
Intrest102
Strike
36.5
36.5
Last Price0.91Jul 03, 2025
Change
0.6340.91%
Bid0.38
Ask0.84
volume136
Intrest308
Last Price0.01Jul 03, 2025
Change
0.1794.44%
Bid-
Ask0.05
volume216
Intrest794
Strike
37
37
Last Price0.92Jul 03, 2025
Change
152.08%
Bid0.79
Ask1.41
volume219
Intrest979
Last Price0.06Jul 03, 2025
Change
0.0960%
Bid-
Ask0.01
volume30
Intrest101
Strike
37.5
37.5
Last Price1.89Jul 03, 2025
Change
0.3917.11%
Bid1.22
Ask1.73
volume48
Intrest331
Last Price0.01Jul 03, 2025
Change
0.0990%
Bid-
Ask0.1
volume72
Intrest441
Strike
38
38
Last Price1.9Jul 03, 2025
Change
0.932.14%
Bid1.91
Ask2.4
volume143
Intrest681
Last Price0.01Jul 03, 2025
Change
0.0787.5%
Bid-
Ask0.04
volume212
Intrest416
Strike
38.5
38.5
Last Price2.77Jul 03, 2025
Change
0.7220.63%
Bid2.2
Ask2.72
volume44
Intrest350
Last Price0.01Jul 03, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume32
Intrest275
Strike
39
39
Last Price3.4Jul 03, 2025
Change
0.615%
Bid2.77
Ask3.2
volume42
Intrest633
Last Price0.01Jul 03, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume42
Intrest391
Strike
39.5
39.5
Last Price3.31Jul 03, 2025
Change
0.7418.27%
Bid3.4
Ask3.75
volume64
Intrest209
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume93
Intrest1497
Strike
40
40
Last Price3.72Jul 03, 2025
Change
0.8819.13%
Bid3.9
Ask4.3
volume40
Intrest154
Last Price0.01Jul 03, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume26
Intrest439
Strike
40.5
40.5
Last Price4.55Jul 03, 2025
Change
0.611.65%
Bid4.05
Ask4.9
volume2
Intrest42
Last Price0.01Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume126
Intrest735
Strike
41
41
Last Price5.01Jul 03, 2025
Change
0.193.65%
Bid4.85
Ask5.35
volume5
Intrest48
Last Price0.01Jul 03, 2025
Change
0.0990%
Bid-
Ask0.22
volume42
Intrest396
Strike
41.5
41.5
Last Price5.6Jul 03, 2025
Change
0.438.32%
Bid4.6
Ask5.75
volume2
Intrest5
Last Price0.01Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume37
Intrest707
Strike
42
42
Last Price6.3Jul 03, 2025
Change
0.517.49%
Bid5.9
Ask6.25
volume2
Intrest14
Last Price0.01Jul 03, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume25
Intrest4120
Strike
42.5
42.5
Last Price3.92Jun 27, 2025
Change
00%
Bid5.55
Ask8.05
volume0
Intrest8
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.08
volume42
Intrest682
Strike
43
43
Last Price7.38Jul 03, 2025
Change
0.273.53%
Bid6.85
Ask7.3
volume1
Intrest12
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest191
Strike
43.5
43.5
Last Price8.25Jul 02, 2025
Change
00%
Bid7.35
Ask7.95
volume0
Intrest10
Last Price0.07Jul 03, 2025
Change
0.0646.15%
Bid-
Ask0.2
volume9
Intrest245
Strike
44
44
Last Price5.5Jun 27, 2025
Change
00%
Bid7.9
Ask8.25
volume0
Intrest49
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest96
Strike
44.5
44.5
Last Price5Jun 25, 2025
Change
00%
Bid8.3
Ask8.8
volume0
Intrest5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest620
Strike
45
45
Last Price6.33Jun 27, 2025
Change
00%
Bid8.85
Ask9.25
volume0
Intrest9
Last Price0.01Jul 03, 2025
Change
0.1995%
Bid-
Ask1.19
volume1
Intrest39
Strike
45.5
45.5
Last Price-
Change
-
Bid9.35
Ask9.95
volume0
Intrest0
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest186
Strike
46
46
Last Price8.1Jun 25, 2025
Change
00%
Bid9.85
Ask10.3
volume0
Intrest5
Last Price0.17Jun 30, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
46.5
46.5
Last Price-
Change
-
Bid10.25
Ask10.75
volume0
Intrest0
Last Price0.05Jul 03, 2025
Change
0.04400%
Bid-
Ask0.09
volume3
Intrest456
Strike
47
47
Last Price6.8Jun 17, 2025
Change
00%
Bid10.85
Ask11.3
volume0
Intrest0
Last Price0.32Jun 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Strike
47.5
47.5
Last Price-
Change
-
Bid11.35
Ask11.75
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest85
Strike
48
48
Last Price6.26Jun 24, 2025
Change
00%
Bid11.85
Ask13.95
volume0
Intrest1
Last Price0.95Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid12.25
Ask12.95
volume0
Intrest0
Last Price0.36Jun 25, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest104
Strike
49
49
Last Price-
Change
-
Bid12.85
Ask13.45
volume0
Intrest0
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest101
Strike
49.5
49.5
Last Price-
Change
-
Bid11.8
Ask14.8
volume0
Intrest0
Last Price0.02Jul 03, 2025
Change
0.01100%
Bid-
Ask0.02
volume12
Intrest256
Strike
50
50
Last Price-
Change
-
Bid13.85
Ask14.95
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Strike
51
51
Last Price-
Change
-
Bid14.85
Ask15.35
volume0
Intrest0
Last Price0.26Jun 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest94
Strike
52
52
Last Price11.01Jun 25, 2025
Change
00%
Bid15.85
Ask17.5
volume0
Intrest2
Last Price0.28Jul 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest27
Strike
53
53
Last Price-
Change
-
Bid16.85
Ask17.35
volume0
Intrest0
Last Price0.08Jul 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest54
Strike
54
54
Last Price-
Change
-
Bid17.75
Ask18.3
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest56
Strike
55
55
Last Price-
Change
-
Bid18.2
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid19.8
Ask20.5
volume0
Intrest0
Last Price1.23Jun 17, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
57
57
Last Price17.01Jun 25, 2025
Change
00%
Bid20.8
Ask21.4
volume0
Intrest1
Last Price0.3Jun 26, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest14
Strike
58
58
Last Price-
Change
-
Bid21.8
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid22.85
Ask23.3
volume0
Intrest0
Last Price0.5Jun 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
60
60
Last Price-
Change
-
Bid23.75
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid24.65
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid25.8
Ask26.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid26.8
Ask27.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid27.8
Ask28.8
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest3
Strike
65
65
Last Price-
Change
-
Bid28.75
Ask29.6
volume0
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
66
66
Last Price-
Change
-
Bid29.6
Ask30.5
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
67
67
Last Price-
Change
-
Bid30.75
Ask31.65
volume0
Intrest0