$12.60
-1.54-10.89%
In chiusura: -
$12.41
-0.19-1.51%
After hour: 7:53 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 Price10.85Apr 04, 2025
Change
-
Bid10.85
Ask13.55
volume8
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price10.05Apr 04, 2025
Change
-
Bid8.7
Ask12.55
volume1
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid9.15
Ask11.55
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price10.42Apr 03, 2025
Change
00%
Bid8.1
Ask10.55
volume0
Intrest2
Strike
4
4
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Last Price7.21Apr 04, 2025
Change
2.4125.05%
Bid7.15
Ask9.55
volume1
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price6.41Apr 04, 2025
Change
-
Bid6.15
Ask8.55
volume1
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid5.15
Ask7.55
volume0
Intrest0
Strike
7
7
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Last Price6.46Apr 03, 2025
Change
00%
Bid4.15
Ask5.6
volume0
Intrest62
Strike
8
8
Last Price0.64Apr 04, 2025
Change
0.3193.94%
Bid-
Ask0.75
volume1
Intrest1
Last Price5.5Apr 03, 2025
Change
00%
Bid3.65
Ask6.05
volume0
Intrest3
Strike
8.5
8.5
Last Price0.7Apr 04, 2025
Change
-
Bid-
Ask1.48
volume1
Intrest0
Last Price2.5Apr 04, 2025
Change
2.7452.29%
Bid2.34
Ask5.55
volume3
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price3.02Apr 04, 2025
Change
2.4144.38%
Bid1.51
Ask5.05
volume7
Intrest7
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price4.1Apr 03, 2025
Change
00%
Bid2.13
Ask4.2
volume0
Intrest4
Strike
10
10
Last Price0.41Mar 26, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest95
Last Price1.06Apr 04, 2025
Change
3.4476.44%
Bid1.62
Ask3.25
volume5
Intrest1
Strike
10.5
10.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest10
Last Price0.7Apr 04, 2025
Change
2.880%
Bid1.2
Ask2.94
volume16
Intrest2
Strike
11
11
Last Price0.04Apr 04, 2025
Change
0.0450%
Bid-
Ask0.25
volume22
Intrest46
Last Price0.8Apr 04, 2025
Change
1.7168.13%
Bid0.8
Ask2.98
volume24
Intrest10
Strike
11.5
11.5
Last Price0.03Apr 04, 2025
Change
0.0350%
Bid-
Ask0.31
volume18
Intrest10
Last Price0.58Apr 04, 2025
Change
2.6281.88%
Bid-
Ask0.91
volume229
Intrest4
Strike
12
12
Last Price0.04Apr 04, 2025
Change
0.02100%
Bid-
Ask0.15
volume913
Intrest22
Last Price0.13Apr 04, 2025
Change
2.4895.02%
Bid-
Ask0.35
volume61
Intrest26
Strike
12.5
12.5
Last Price0.21Apr 04, 2025
Change
0.13162.5%
Bid-
Ask0.13
volume163
Intrest2155
Last Price0.07Apr 04, 2025
Change
296.62%
Bid0.01
Ask0.16
volume56
Intrest38
Strike
13
13
Last Price0.54Apr 04, 2025
Change
0.43390.91%
Bid-
Ask0.97
volume43
Intrest227
Last Price0.07Apr 04, 2025
Change
0.7691.57%
Bid-
Ask0.2
volume16
Intrest15
Strike
13.5
13.5
Last Price1.15Apr 04, 2025
Change
0.91379.17%
Bid0.8
Ask1.43
volume71
Intrest345
Last Price0.03Apr 04, 2025
Change
0.4293.33%
Bid-
Ask0.06
volume19
Intrest248
Strike
14
14
Last Price1.4Apr 04, 2025
Change
1.01258.97%
Bid1
Ask2.18
volume37
Intrest1711
Last Price0.01Apr 04, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume47
Intrest1717
Strike
14.5
14.5
Last Price2.3Apr 04, 2025
Change
1.68270.97%
Bid1.78
Ask2.95
volume35
Intrest118
Last Price0.01Apr 04, 2025
Change
0.190.91%
Bid-
Ask0.05
volume249
Intrest628
Strike
15
15
Last Price2.57Apr 04, 2025
Change
1.57157%
Bid2.22
Ask3.15
volume27
Intrest255
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.1
volume46
Intrest2968
Strike
15.5
15.5
Last Price3.56Apr 04, 2025
Change
2.13148.95%
Bid2.58
Ask4.65
volume24
Intrest613
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid-
Ask0.06
volume125
Intrest1534
Strike
16
16
Last Price3.4Apr 04, 2025
Change
1.79111.18%
Bid3.1
Ask4.4
volume6
Intrest318
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume3
Intrest373
Strike
16.5
16.5
Last Price4.56Apr 04, 2025
Change
2.1690%
Bid3.75
Ask5.55
volume25
Intrest65
Last Price0.04Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume3
Intrest548
Strike
17
17
Last Price4.42Apr 04, 2025
Change
1.7263.7%
Bid2.7
Ask4.75
volume5
Intrest119
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.06
volume7
Intrest1480
Strike
17.5
17.5
Last Price3.38Apr 03, 2025
Change
00%
Bid4.7
Ask7
volume0
Intrest22
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.04
volume9
Intrest795
Strike
18
18
Last Price5.45Apr 04, 2025
Change
1.953.52%
Bid5.2
Ask6.5
volume21
Intrest60
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.05
volume5
Intrest3222
Strike
18.5
18.5
Last Price6.43Apr 04, 2025
Change
2.3858.77%
Bid4.6
Ask7.9
volume1
Intrest16
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest303
Strike
19
19
Last Price5.3Apr 03, 2025
Change
00%
Bid6.1
Ask7.95
volume0
Intrest36
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest209
Strike
19.5
19.5
Last Price4.74Apr 01, 2025
Change
00%
Bid6.05
Ask9.05
volume0
Intrest13
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.21
volume17
Intrest337
Strike
20
20
Last Price4.74Apr 02, 2025
Change
00%
Bid7.1
Ask8.1
volume0
Intrest63
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest118
Strike
20.5
20.5
Last Price6.62Apr 03, 2025
Change
00%
Bid7.55
Ask10.05
volume0
Intrest28
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
21
21
Last Price9.31Apr 04, 2025
Change
6.41221.03%
Bid8.05
Ask10.55
volume2
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.24
volume1
Intrest176
Strike
21.5
21.5
Last Price8.8Apr 04, 2025
Change
229.41%
Bid8.6
Ask11.05
volume1
Intrest2
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.21
volume18
Intrest202
Strike
22
22
Last Price7.9Apr 01, 2025
Change
00%
Bid9.05
Ask11.55
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest103
Strike
22.5
22.5
Last Price5.65Mar 27, 2025
Change
00%
Bid9.6
Ask12
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest346
Strike
23
23
Last Price6.6Mar 27, 2025
Change
00%
Bid9.6
Ask12.55
volume0
Intrest2
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest51
Strike
23.5
23.5
Last Price7.1Mar 27, 2025
Change
00%
Bid10.55
Ask13.05
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest142
Strike
24
24
Last Price5.49Mar 25, 2025
Change
00%
Bid11
Ask13.55
volume0
Intrest1
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest43
Strike
24.5
24.5
Last Price10.55Mar 31, 2025
Change
00%
Bid11.05
Ask14.05
volume0
Intrest0
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest95
Strike
25
25
Last Price10.61Mar 31, 2025
Change
00%
Bid10.2
Ask14.55
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest141
Strike
25.5
25.5
Last Price6.6Mar 24, 2025
Change
00%
Bid12.55
Ask15.05
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
26
26
Last Price13.4Apr 04, 2025
Change
2.421.82%
Bid13.1
Ask15.55
volume1
Intrest3
Last Price2Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
26.5
26.5
Last Price-
Change
-
Bid12.6
Ask16.05
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Strike
27
27
Last Price11.77Mar 13, 2025
Change
00%
Bid13.6
Ask16.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid12.65
Ask17.05
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest187
Strike
28
28
Last Price-
Change
-
Bid13.15
Ask17.55
volume0
Intrest0
Last Price1.45Feb 18, 2025
Change
00%
Bid-
Ask4.05
volume0
Intrest4
Strike
28.5
28.5
Last Price10Mar 19, 2025
Change
00%
Bid14.6
Ask18.05
volume0
Intrest0
Last Price1.05Feb 20, 2025
Change
00%
Bid-
Ask3.55
volume0
Intrest3
Strike
29
29
Last Price-
Change
-
Bid14.1
Ask18.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid14.65
Ask19.5
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest49
Strike
30
30
Last Price14.88Mar 07, 2025
Change
00%
Bid15.2
Ask19.55
volume0
Intrest0
Last Price0.5Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
30.5
30.5
Last Price14.1Mar 27, 2025
Change
00%
Bid17.6
Ask20.05
volume0
Intrest1
Last Price0.44Feb 26, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest1
Strike
31
31
Last Price14.8Feb 28, 2025
Change
00%
Bid18.05
Ask20.55
volume0
Intrest2
Last Price1.1Feb 18, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest7
Strike
31.5
31.5
Last Price-
Change
-
Bid17.55
Ask21.05
volume0
Intrest0
Last Price0.09Mar 07, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest4
Strike
32
32
Last Price-
Change
-
Bid17.15
Ask21.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid17.65
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid18.2
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
33.5
33.5
Last Price18.74Apr 01, 2025
Change
00%
Bid20.1
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.65
volume0
Intrest0
Strike
34
34
Last Price19.15Apr 01, 2025
Change
00%
Bid20.6
Ask23.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.85
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid20.6
Ask24.05
volume0
Intrest0
Last Price0.36Mar 18, 2025
Change
00%
Bid-
Ask4
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid20.25
Ask24.55
volume0
Intrest0