$20.29
-1.48-6.80%
近くで: -
$20.40
0.110.54%
時間外: 7:59 PM EDT
Comments
Loading...
Nebius Group (NASDAQ:NBIS) 株価情報, オプションチェーン
オプションチェーンは、Nebius Group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、Nebius Group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 Price8.4Apr 04, 2025
Change
3.227.59%
Bid7
Ask11.3
volume1
Intrest3
Strike
11
11
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.8Apr 03, 2025
Change
00%
Bid7.8
Ask9.6
volume0
Intrest7
Strike
12
12
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price8.8Apr 03, 2025
Change
00%
Bid6.8
Ask9
volume0
Intrest4
Strike
13
13
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price7.8Apr 03, 2025
Change
00%
Bid4
Ask8.2
volume0
Intrest3
Strike
14
14
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.2Apr 04, 2025
Change
-
Bid4
Ask8.3
volume2
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6Mar 31, 2025
Change
00%
Bid4.8
Ask7.9
volume0
Intrest9
Strike
15
15
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest6
Last Price-
Change
-
Bid4.4
Ask6.1
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3.97Apr 04, 2025
Change
4.7354.37%
Bid2
Ask5.3
volume22
Intrest31
Strike
16
16
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price3.2Apr 04, 2025
Change
3.854.29%
Bid3.3
Ask6.5
volume1
Intrest3
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price5.5Apr 03, 2025
Change
00%
Bid1.55
Ask6
volume0
Intrest2
Strike
17
17
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask1.25
volume140
Intrest29
Last Price2.3Apr 04, 2025
Change
1.742.5%
Bid1.1
Ask5.5
volume2
Intrest7
Strike
17.5
17.5
Last Price0.15Apr 04, 2025
Change
0.1200%
Bid-
Ask0.15
volume6
Intrest87
Last Price2.25Apr 04, 2025
Change
1.7543.75%
Bid2.05
Ask2.65
volume31
Intrest37
Strike
18
18
Last Price0.18Apr 04, 2025
Change
0.171700%
Bid-
Ask0.05
volume6
Intrest123
Last Price1.55Apr 04, 2025
Change
2.5562.2%
Bid-
Ask3.1
volume3
Intrest2
Strike
18.5
18.5
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest220
Last Price1.95Apr 04, 2025
Change
3.3863.41%
Bid0.1
Ask2.55
volume15
Intrest12
Strike
19
19
Last Price0.08Apr 04, 2025
Change
0.0111.11%
Bid-
Ask0.1
volume6276
Intrest2553
Last Price0.45Apr 04, 2025
Change
2.6585.48%
Bid-
Ask2.75
volume198
Intrest88
Strike
19.5
19.5
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume98
Intrest508
Last Price0.3Apr 04, 2025
Change
2.388.46%
Bid-
Ask0.45
volume150
Intrest106
Strike
20
20
Last Price0.85Apr 04, 2025
Change
0.65325%
Bid-
Ask0.4
volume7623
Intrest7864
Last Price0.05Apr 04, 2025
Change
1.6597.06%
Bid-
Ask0.4
volume263
Intrest17
Strike
20.5
20.5
Last Price0.2Apr 04, 2025
Change
0.0520%
Bid0.2
Ask0.35
volume202
Intrest456
Last Price0.04Apr 04, 2025
Change
1.0296.23%
Bid-
Ask0.05
volume641
Intrest84
Strike
21
21
Last Price0.65Apr 04, 2025
Change
0.2562.5%
Bid0.7
Ask0.9
volume6887
Intrest1370
Last Price0.05Apr 04, 2025
Change
0.8794.57%
Bid-
Ask1.3
volume359
Intrest332
Strike
21.5
21.5
Last Price1.2Apr 04, 2025
Change
0.6100%
Bid1
Ask1.45
volume173
Intrest1974
Last Price0.07Apr 04, 2025
Change
0.4887.27%
Bid-
Ask0.05
volume152
Intrest807
Strike
22
22
Last Price1.7Apr 04, 2025
Change
0.87104.82%
Bid1.25
Ask2.1
volume170
Intrest865
Last Price0.07Apr 04, 2025
Change
0.4386%
Bid-
Ask0.05
volume109
Intrest946
Strike
22.5
22.5
Last Price2.13Apr 04, 2025
Change
0.9377.5%
Bid2.1
Ask3.2
volume60
Intrest315
Last Price0.03Apr 04, 2025
Change
0.2790%
Bid-
Ask0.05
volume202
Intrest909
Strike
23
23
Last Price3Apr 04, 2025
Change
1.55106.9%
Bid1.55
Ask3.8
volume253
Intrest1078
Last Price0.03Apr 04, 2025
Change
0.1583.33%
Bid-
Ask0.05
volume118
Intrest1671
Strike
23.5
23.5
Last Price3.2Apr 04, 2025
Change
1.1253.85%
Bid2.8
Ask4.5
volume63
Intrest625
Last Price0.02Apr 04, 2025
Change
0.0880%
Bid-
Ask0.1
volume427
Intrest1658
Strike
24
24
Last Price3.75Apr 04, 2025
Change
1.2851.82%
Bid3.3
Ask5
volume419
Intrest1205
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.05
volume56
Intrest2162
Strike
24.5
24.5
Last Price4.33Apr 04, 2025
Change
1.4550.35%
Bid3.6
Ask5.2
volume336
Intrest542
Last Price0.03Apr 04, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume166
Intrest4137
Strike
25
25
Last Price4.8Apr 04, 2025
Change
1.2334.45%
Bid4.2
Ask5.9
volume3197
Intrest3842
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume125
Intrest735
Strike
25.5
25.5
Last Price5.6Apr 04, 2025
Change
1.743.59%
Bid3.9
Ask6.5
volume14
Intrest143
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.05
volume62
Intrest7716
Strike
26
26
Last Price6.14Apr 04, 2025
Change
1.8242.13%
Bid4.4
Ask7
volume19
Intrest695
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.25
volume3
Intrest1277
Strike
26.5
26.5
Last Price6.27Apr 04, 2025
Change
1.5733.4%
Bid5.7
Ask8.3
volume21
Intrest152
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume12
Intrest3923
Strike
27
27
Last Price6.98Apr 04, 2025
Change
1.9338.22%
Bid6.2
Ask9
volume11
Intrest191
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4194
Strike
27.5
27.5
Last Price7.42Apr 04, 2025
Change
1.5526.41%
Bid5
Ask9.5
volume12
Intrest234
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume30
Intrest10895
Strike
28
28
Last Price7.3Apr 04, 2025
Change
0.9815.51%
Bid7.1
Ask9
volume50
Intrest2730
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest356
Strike
28.5
28.5
Last Price8.6Apr 04, 2025
Change
2.540.98%
Bid7.8
Ask9.5
volume1
Intrest252
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.05
volume25
Intrest410
Strike
29
29
Last Price9.07Apr 04, 2025
Change
1.7423.74%
Bid8.2
Ask11
volume22
Intrest78
Last Price0.08Apr 04, 2025
Change
0.0360%
Bid-
Ask0.15
volume3
Intrest306
Strike
29.5
29.5
Last Price7.9Apr 03, 2025
Change
00%
Bid7.6
Ask10.5
volume0
Intrest120
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume8
Intrest7250
Strike
30
30
Last Price8.3Apr 03, 2025
Change
00%
Bid8.5
Ask12
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest122
Strike
30.5
30.5
Last Price9.31Mar 31, 2025
Change
00%
Bid9
Ask11.5
volume0
Intrest18
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2448
Strike
31
31
Last Price10.73Apr 04, 2025
Change
1.7519.49%
Bid9.8
Ask13
volume9
Intrest138
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
31.5
31.5
Last Price11.9Apr 04, 2025
Change
4.2755.96%
Bid9.9
Ask13.5
volume1
Intrest20
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2019
Strike
32
32
Last Price10.4Apr 03, 2025
Change
00%
Bid10.5
Ask14
volume0
Intrest7
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest150
Strike
32.5
32.5
Last Price11.5Mar 31, 2025
Change
00%
Bid10.8
Ask13.5
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest231
Strike
33
33
Last Price11.37Apr 03, 2025
Change
00%
Bid11.5
Ask14
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest335
Strike
33.5
33.5
Last Price9.2Mar 26, 2025
Change
00%
Bid12.1
Ask14.5
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
34
34
Last Price10.17Apr 02, 2025
Change
00%
Bid12.3
Ask16
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Strike
34.5
34.5
Last Price11.9Apr 01, 2025
Change
00%
Bid12.8
Ask16.5
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1127
Strike
35
35
Last Price13.2Apr 03, 2025
Change
00%
Bid13.5
Ask17
volume0
Intrest3
Last Price0.07Apr 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest120
Strike
35.5
35.5
Last Price7.8Mar 17, 2025
Change
00%
Bid13.8
Ask17.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest235
Strike
36
36
Last Price14.2Apr 03, 2025
Change
00%
Bid14.3
Ask18
volume0
Intrest1
Last Price0.08Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest57
Strike
36.5
36.5
Last Price16.9Apr 04, 2025
Change
7.477.89%
Bid14.8
Ask18.5
volume1
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest108
Strike
37
37
Last Price15.2Apr 03, 2025
Change
00%
Bid15.6
Ask18.7
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest157
Strike
37.5
37.5
Last Price15.3Apr 01, 2025
Change
00%
Bid15.6
Ask19.2
volume0
Intrest3
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest198
Strike
38
38
Last Price13.98Mar 27, 2025
Change
00%
Bid16.6
Ask19.7
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
38.5
38.5
Last Price13.6Mar 10, 2025
Change
00%
Bid17.1
Ask20.2
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.0450%
Bid-
Ask0.05
volume1
Intrest54
Strike
39
39
Last Price14.63Mar 27, 2025
Change
00%
Bid17.7
Ask20.7
volume0
Intrest0
Last Price0.29Mar 12, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest28
Strike
39.5
39.5
Last Price19.2Apr 04, 2025
Change
0.663.56%
Bid17.5
Ask21.2
volume1
Intrest2
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest339
Strike
40
40
Last Price17.8Apr 02, 2025
Change
00%
Bid18.4
Ask21.7
volume0
Intrest0
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest343
Strike
40.5
40.5
Last Price16.5Apr 02, 2025
Change
00%
Bid18.9
Ask22.2
volume0
Intrest0
Last Price0.08Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest624
Strike
41
41
Last Price12.5Mar 24, 2025
Change
00%
Bid19.6
Ask22.7
volume0
Intrest0
Last Price0.15Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
41.5
41.5
Last Price17.3Apr 02, 2025
Change
00%
Bid20.2
Ask23
volume0
Intrest0
Last Price0.35Mar 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
42
42
Last Price17.6Mar 27, 2025
Change
00%
Bid20.8
Ask23.7
volume0
Intrest0
Last Price1.49Feb 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest89
Strike
42.5
42.5
Last Price20.2Mar 28, 2025
Change
00%
Bid21.1
Ask24.2
volume0
Intrest1
Last Price0.06Mar 18, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest21
Strike
43
43
Last Price16.1Mar 06, 2025
Change
00%
Bid21.7
Ask24.9
volume0
Intrest1
Last Price0.4Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
43.5
43.5
Last Price15.76Mar 17, 2025
Change
00%
Bid22.3
Ask25.2
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Strike
44
44
Last Price17.08Mar 06, 2025
Change
00%
Bid22.7
Ask25.7
volume0
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest43
Strike
44.5
44.5
Last Price22.2Mar 28, 2025
Change
00%
Bid23.1
Ask26.2
volume0
Intrest5
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
45
45
Last Price23.9Mar 31, 2025
Change
00%
Bid23.3
Ask26.7
volume0
Intrest2
Last Price0.2Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Strike
45.5
45.5
Last Price-
Change
-
Bid24.2
Ask27.4
volume0
Intrest0
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest50
Strike
46
46
Last Price12.83Feb 24, 2025
Change
00%
Bid24.7
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid25.2
Ask28.4
volume0
Intrest0
Last Price1.28Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
47
47
Last Price10.61Feb 21, 2025
Change
00%
Bid25.7
Ask28.9
volume0
Intrest1
Last Price1.97Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
47.5
47.5
Last Price-
Change
-
Bid26.2
Ask29.4
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest71
Strike
48
48
Last Price22.1Mar 10, 2025
Change
00%
Bid26.7
Ask29.9
volume0
Intrest0
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
48.5
48.5
Last Price-
Change
-
Bid27.2
Ask30.4
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Strike
49
49
Last Price21.8Mar 19, 2025
Change
00%
Bid27.7
Ask30.9
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
49.5
49.5
Last Price27.52Apr 01, 2025
Change
00%
Bid28.2
Ask31.4
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest179
Strike
50
50
Last Price27.93Apr 01, 2025
Change
00%
Bid28.7
Ask31.9
volume0
Intrest0
Last Price0.35Mar 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Strike
51
51
Last Price-
Change
-
Bid29.7
Ask32.9
volume0
Intrest0
Last Price1.25Feb 26, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest65
Strike
52
52
Last Price-
Change
-
Bid30.7
Ask33.9
volume0
Intrest0
Last Price0.2Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
53
53
Last Price-
Change
-
Bid31.7
Ask34.9
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest52
Strike
54
54
Last Price11.3Feb 19, 2025
Change
00%
Bid32.7
Ask35.9
volume0
Intrest0
Last Price0.25Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest443
Strike
55
55
Last Price-
Change
-
Bid33.7
Ask36.9
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
56
56
Last Price30.9Mar 27, 2025
Change
00%
Bid34.7
Ask37.9
volume0
Intrest0
Last Price0.5Feb 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Strike
57
57
Last Price-
Change
-
Bid35.7
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid36.7
Ask39.9
volume0
Intrest0
Last Price1.8Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
59
59
Last Price-
Change
-
Bid37.7
Ask40.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Strike
60
60
Last Price-
Change
-
Bid38.7
Ask41.9
volume0
Intrest0
Last Price0.1Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Strike
65
65
Last Price-
Change
-
Bid43.7
Ask46.9
volume0
Intrest0
Last Price0.12Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
70
70
Last Price-
Change
-
Bid48.7
Ask51.9
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
75
75
Last Price-
Change
-
Bid53.7
Ask56.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved