$16.50
1.107.14%
近くで: -
$17.09
0.593.58%
時間外: 5:58 PM EDT
Comments
Loading...
Intuitive Machines (NASDAQ:LUNR) 株価情報, オプションチェーン
オプションチェーンは、Intuitive Machinesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Intuitive Machinesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid14.3
Ask17.55
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid14.25
Ask15
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid13.25
Ask13.85
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid12.25
Ask13
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price10.35Feb 25, 2025
Change
00%
Bid11.2
Ask11.8
volume0
Intrest8
Strike
5
5
Last Price0.75Feb 25, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid10.25
Ask10.85
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid9.25
Ask9.7
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price11.65Feb 12, 2025
Change
00%
Bid8.75
Ask9.3
volume0
Intrest3
Strike
7.5
7.5
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Last Price-
Change
-
Bid7.15
Ask8.85
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid7.25
Ask8
volume0
Intrest0
Strike
9
9
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price6.59Feb 26, 2025
Change
1.1922.04%
Bid5.3
Ask6.65
volume9
Intrest730
Strike
10
10
Last Price0.03Feb 26, 2025
Change
0.02200%
Bid-
Ask0.02
volume55
Intrest256
Last Price4.65Feb 25, 2025
Change
00%
Bid4.1
Ask6.9
volume0
Intrest351
Strike
11
11
Last Price0.03Feb 26, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume96
Intrest582
Last Price7.13Feb 20, 2025
Change
00%
Bid3.75
Ask5.55
volume0
Intrest16
Strike
12
12
Last Price0.06Feb 26, 2025
Change
0.0225%
Bid0.02
Ask0.1
volume107
Intrest595
Last Price3.95Feb 26, 2025
Change
0.7523.44%
Bid3.05
Ask5.1
volume7
Intrest251
Strike
12.5
12.5
Last Price0.09Feb 26, 2025
Change
0.0218.18%
Bid0.06
Ask0.12
volume4789
Intrest471
Last Price3.55Feb 26, 2025
Change
0.8431%
Bid3.35
Ask5
volume9
Intrest27
Strike
13
13
Last Price0.08Feb 26, 2025
Change
0.155.56%
Bid0.07
Ask0.12
volume298
Intrest269
Last Price2.1Feb 25, 2025
Change
00%
Bid2.34
Ask4.9
volume0
Intrest1
Strike
13.5
13.5
Last Price0.14Feb 26, 2025
Change
0.2463.16%
Bid0.14
Ask0.15
volume581
Intrest903
Last Price2.6Feb 26, 2025
Change
0.6331.98%
Bid2.06
Ask3.35
volume113
Intrest177
Strike
14
14
Last Price0.2Feb 26, 2025
Change
0.3664.29%
Bid0.2
Ask0.41
volume2360
Intrest1398
Last Price2.33Feb 26, 2025
Change
0.6841.21%
Bid2.24
Ask2.52
volume21
Intrest63
Strike
14.5
14.5
Last Price0.28Feb 26, 2025
Change
0.4762.67%
Bid0.1
Ask0.35
volume120
Intrest477
Last Price1.89Feb 26, 2025
Change
0.3421.94%
Bid1.53
Ask2.05
volume94
Intrest649
Strike
15
15
Last Price0.44Feb 26, 2025
Change
0.5656%
Bid0.43
Ask0.48
volume1122
Intrest1970
Last Price1.62Feb 26, 2025
Change
0.3729.6%
Bid1.26
Ask2.3
volume641
Intrest745
Strike
15.5
15.5
Last Price0.6Feb 26, 2025
Change
0.753.85%
Bid0.61
Ask0.67
volume318
Intrest381
Last Price1.49Feb 26, 2025
Change
0.3935.45%
Bid1.28
Ask1.59
volume481
Intrest3779
Strike
16
16
Last Price0.83Feb 26, 2025
Change
0.7748.13%
Bid0.76
Ask0.97
volume958
Intrest2236
Last Price1.15Feb 26, 2025
Change
0.1413.86%
Bid1
Ask1.31
volume315
Intrest308
Strike
16.5
16.5
Last Price1.15Feb 26, 2025
Change
0.5933.91%
Bid1.11
Ask1.4
volume744
Intrest757
Last Price0.98Feb 26, 2025
Change
0.2228.95%
Bid0.93
Ask1
volume1466
Intrest800
Strike
17
17
Last Price1.47Feb 26, 2025
Change
0.8937.71%
Bid1.35
Ask1.58
volume657
Intrest2268
Last Price0.81Feb 26, 2025
Change
0.1115.71%
Bid0.76
Ask0.87
volume632
Intrest745
Strike
17.5
17.5
Last Price1.67Feb 26, 2025
Change
1.0438.38%
Bid1.46
Ask2.2
volume27
Intrest1327
Last Price0.65Feb 26, 2025
Change
0.0916.07%
Bid0.65
Ask0.77
volume1195
Intrest1586
Strike
18
18
Last Price2.2Feb 26, 2025
Change
0.929.03%
Bid2.11
Ask2.26
volume106
Intrest1639
Last Price0.57Feb 26, 2025
Change
0.0816.33%
Bid0.51
Ask0.61
volume1813
Intrest1959
Strike
18.5
18.5
Last Price2.54Feb 26, 2025
Change
1.0128.45%
Bid2.36
Ask2.97
volume11
Intrest521
Last Price0.47Feb 26, 2025
Change
0.1546.87%
Bid0.43
Ask0.47
volume3020
Intrest2624
Strike
19
19
Last Price2.92Feb 26, 2025
Change
0.8823.16%
Bid2.9
Ask2.98
volume17
Intrest1112
Last Price0.37Feb 26, 2025
Change
0.025.71%
Bid0.35
Ask0.45
volume479
Intrest924
Strike
19.5
19.5
Last Price3.35Feb 26, 2025
Change
0.8520.24%
Bid3.3
Ask3.45
volume111
Intrest244
Last Price0.32Feb 26, 2025
Change
0.013.03%
Bid0.29
Ask0.33
volume1939
Intrest3942
Strike
20
20
Last Price3.72Feb 26, 2025
Change
1.224.39%
Bid3.6
Ask3.85
volume14
Intrest727
Last Price0.28Feb 26, 2025
Change
0.0720%
Bid0.23
Ask0.35
volume1514
Intrest875
Strike
20.5
20.5
Last Price4.26Feb 26, 2025
Change
1.0920.37%
Bid3.75
Ask4.6
volume4
Intrest396
Last Price0.21Feb 26, 2025
Change
0.015%
Bid0.19
Ask0.23
volume399
Intrest1363
Strike
21
21
Last Price4.4Feb 26, 2025
Change
1.2522.12%
Bid4.65
Ask5.25
volume11
Intrest250
Last Price0.2Feb 26, 2025
Change
0.029.09%
Bid0.16
Ask0.19
volume304
Intrest670
Strike
21.5
21.5
Last Price4.96Feb 26, 2025
Change
1.4122.14%
Bid4.4
Ask6.85
volume5
Intrest40
Last Price0.17Feb 26, 2025
Change
0.015.56%
Bid0.12
Ask0.17
volume733
Intrest2426
Strike
22
22
Last Price5.17Feb 26, 2025
Change
2.1529.37%
Bid4.5
Ask6.8
volume2
Intrest125
Last Price0.13Feb 26, 2025
Change
0.0423.53%
Bid0.11
Ask0.15
volume192
Intrest582
Strike
22.5
22.5
Last Price5.92Feb 24, 2025
Change
00%
Bid4.95
Ask7.4
volume0
Intrest18
Last Price0.12Feb 26, 2025
Change
0.0320%
Bid0.09
Ask0.12
volume598
Intrest1561
Strike
23
23
Last Price6.57Feb 26, 2025
Change
0.517.2%
Bid5.7
Ask8.35
volume2
Intrest24
Last Price0.1Feb 26, 2025
Change
0.0216.67%
Bid0.08
Ask0.11
volume92
Intrest461
Strike
23.5
23.5
Last Price4.2Feb 19, 2025
Change
00%
Bid5.95
Ask8.05
volume0
Intrest17
Last Price0.08Feb 26, 2025
Change
0.0538.46%
Bid0.04
Ask0.2
volume149
Intrest882
Strike
24
24
Last Price5.8Feb 20, 2025
Change
00%
Bid7.2
Ask8.4
volume0
Intrest9
Last Price0.09Feb 26, 2025
Change
0.0218.18%
Bid0.05
Ask0.25
volume243
Intrest840
Strike
24.5
24.5
Last Price7.62Feb 26, 2025
Change
0.9914.93%
Bid6.95
Ask8.95
volume5
Intrest7
Last Price0.08Feb 26, 2025
Change
0.0220%
Bid0.05
Ask0.1
volume401
Intrest1538
Strike
25
25
Last Price9.81Feb 25, 2025
Change
00%
Bid7.5
Ask9.4
volume0
Intrest212
Last Price0.11Feb 26, 2025
Change
0.0110%
Bid-
Ask0.16
volume18
Intrest706
Strike
25.5
25.5
Last Price6.6Feb 21, 2025
Change
00%
Bid8.2
Ask9.75
volume0
Intrest0
Last Price0.06Feb 26, 2025
Change
0.0225%
Bid0.05
Ask0.14
volume936
Intrest1671
Strike
26
26
Last Price6.05Feb 18, 2025
Change
00%
Bid9.2
Ask10.2
volume0
Intrest19
Last Price0.05Feb 26, 2025
Change
0.0116.67%
Bid0.05
Ask0.15
volume230
Intrest99
Strike
26.5
26.5
Last Price6.22Feb 18, 2025
Change
00%
Bid9.8
Ask10.7
volume0
Intrest5
Last Price0.04Feb 26, 2025
Change
0.0450%
Bid0.04
Ask0.45
volume82
Intrest383
Strike
27
27
Last Price6.81Jan 22, 2025
Change
00%
Bid10.25
Ask12.45
volume0
Intrest162
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
27.5
27.5
Last Price9.8Feb 24, 2025
Change
00%
Bid10.7
Ask11.5
volume0
Intrest2
Last Price0.04Feb 26, 2025
Change
0.0660%
Bid-
Ask0.05
volume406
Intrest431
Strike
28
28
Last Price-
Change
-
Bid11.25
Ask12.1
volume0
Intrest0
Last Price0.03Feb 26, 2025
Change
0.0457.14%
Bid-
Ask0.24
volume37
Intrest73
Strike
28.5
28.5
Last Price12.12Feb 26, 2025
Change
2.9432.03%
Bid11.75
Ask12.75
volume2
Intrest0
Last Price0.03Feb 26, 2025
Change
0.1178.57%
Bid0.03
Ask0.04
volume14
Intrest880
Strike
29
29
Last Price12.52Feb 26, 2025
Change
4.3753.62%
Bid12.25
Ask13
volume2
Intrest10
Last Price0.07Feb 25, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest139
Strike
29.5
29.5
Last Price-
Change
-
Bid12.75
Ask13.55
volume0
Intrest0
Last Price0.03Feb 26, 2025
Change
0.0457.14%
Bid0.01
Ask0.03
volume327
Intrest1030
Strike
30
30
Last Price-
Change
-
Bid13.2
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid13.8
Ask14.5
volume0
Intrest0
Last Price0.09Feb 25, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1
Strike
31
31
Last Price-
Change
-
Bid14.25
Ask14.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid14.7
Ask15.4
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest110
Strike
32
32
Last Price15.54Feb 26, 2025
Change
-
Bid15.25
Ask16.1
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
32.5
32.5
Last Price15.97Feb 26, 2025
Change
-
Bid15.7
Ask16.8
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid16.35
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid16.8
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid17.3
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid17.7
Ask18.6
volume0
Intrest0
Last Price0.03Feb 26, 2025
Change
0.0150%
Bid-
Ask0.04
volume106
Intrest1598
Strike
35
35
Last Price-
Change
-
Bid18.2
Ask19.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved