$23.80
0.592.54%
近くで: -
$23.85
0.050.21%
時間外: May 16, 7:38 PM EDT
Comments
Loading...
Newsmax (NYSE:NMAX) 株価情報, オプションチェーン
オプションチェーンは、Newsmax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、Newsmax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 Price12.4May 16, 2025
Change
1.7516.43%
Bid10.5
Ask13.4
volume3
Intrest3
Strike
12.5
12.5
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1047
Last Price-
Change
-
Bid9.1
Ask11.9
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price9May 16, 2025
Change
0.55.26%
Bid8.2
Ask9.4
volume10
Intrest36
Strike
15
15
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest5849
Last Price-
Change
-
Bid7
Ask9.9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.4Apr 25, 2025
Change
00%
Bid6
Ask8.9
volume0
Intrest0
Strike
17
17
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price6.5May 13, 2025
Change
00%
Bid5.5
Ask8.4
volume0
Intrest7
Strike
17.5
17.5
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Last Price5.5Apr 25, 2025
Change
00%
Bid5.1
Ask8.1
volume0
Intrest0
Strike
18
18
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest87
Last Price4.5May 05, 2025
Change
00%
Bid4.6
Ask5.9
volume0
Intrest0
Strike
18.5
18.5
Last Price0.55May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price4.53May 02, 2025
Change
00%
Bid4.5
Ask5.4
volume0
Intrest0
Strike
19
19
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Last Price5.1Apr 28, 2025
Change
00%
Bid3.6
Ask4.7
volume0
Intrest0
Strike
19.5
19.5
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price3.7May 16, 2025
Change
0.6320.52%
Bid3.3
Ask4.2
volume40
Intrest80
Strike
20
20
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume3
Intrest828
Last Price3.5Apr 29, 2025
Change
00%
Bid2.85
Ask3.8
volume0
Intrest1
Strike
20.5
20.5
Last Price0.01May 16, 2025
Change
0.190.91%
Bid-
Ask0.15
volume3
Intrest130
Last Price2.07May 15, 2025
Change
00%
Bid2.5
Ask3.4
volume0
Intrest11
Strike
21
21
Last Price0.03May 16, 2025
Change
0.0457.14%
Bid-
Ask0.45
volume1
Intrest244
Last Price3.85May 09, 2025
Change
00%
Bid2
Ask2.85
volume0
Intrest29
Strike
21.5
21.5
Last Price0.01May 16, 2025
Change
0.1694.12%
Bid-
Ask0.15
volume26
Intrest153
Last Price5May 07, 2025
Change
00%
Bid1.5
Ask2.4
volume0
Intrest16
Strike
22
22
Last Price0.02May 16, 2025
Change
0.1990.48%
Bid-
Ask0.15
volume15
Intrest205
Last Price0.95May 16, 2025
Change
0.1513.64%
Bid1.2
Ask1.6
volume70
Intrest198
Strike
22.5
22.5
Last Price0.03May 16, 2025
Change
0.3391.67%
Bid-
Ask0.05
volume118
Intrest960
Last Price0.85May 16, 2025
Change
0.110.53%
Bid0.25
Ask1.05
volume66
Intrest97
Strike
23
23
Last Price0.05May 16, 2025
Change
0.4790.38%
Bid-
Ask0.1
volume42
Intrest232
Last Price0.35May 16, 2025
Change
0.0410.26%
Bid0.05
Ask1
volume25
Intrest189
Strike
23.5
23.5
Last Price0.15May 16, 2025
Change
0.6581.25%
Bid-
Ask0.25
volume76
Intrest403
Last Price0.11May 16, 2025
Change
0.1862.07%
Bid-
Ask0.15
volume162
Intrest117
Strike
24
24
Last Price0.3May 16, 2025
Change
0.8974.79%
Bid0.15
Ask0.35
volume210
Intrest146
Last Price0.04May 16, 2025
Change
0.1680%
Bid-
Ask0.05
volume38
Intrest66
Strike
24.5
24.5
Last Price0.69May 16, 2025
Change
0.8154%
Bid0.35
Ask1.1
volume30
Intrest36
Last Price0.03May 16, 2025
Change
0.0770%
Bid-
Ask0.05
volume907
Intrest1799
Strike
25
25
Last Price1.31May 16, 2025
Change
0.3420.61%
Bid1.05
Ask1.4
volume297
Intrest517
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.1
volume21
Intrest377
Strike
25.5
25.5
Last Price2.2May 12, 2025
Change
00%
Bid1.2
Ask2.1
volume0
Intrest42
Last Price0.05May 16, 2025
Change
0.0116.67%
Bid-
Ask0.25
volume73
Intrest149
Strike
26
26
Last Price3.18May 07, 2025
Change
00%
Bid1.5
Ask2.45
volume0
Intrest4
Last Price0.02May 16, 2025
Change
0.1890%
Bid-
Ask0.05
volume17
Intrest93
Strike
26.5
26.5
Last Price3.45May 12, 2025
Change
00%
Bid2
Ask3.1
volume0
Intrest6
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest112
Strike
27
27
Last Price5.71May 01, 2025
Change
00%
Bid2.7
Ask3.7
volume0
Intrest2
Last Price0.03May 16, 2025
Change
0.0770%
Bid-
Ask0.05
volume2
Intrest36
Strike
28
28
Last Price-
Change
-
Bid3.4
Ask4.6
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest28
Strike
29
29
Last Price-
Change
-
Bid4.6
Ask5.7
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.05
volume133
Intrest2557
Strike
30
30
Last Price6.16May 16, 2025
Change
0.649.41%
Bid5.5
Ask6.4
volume57
Intrest677
Last Price0.07May 16, 2025
Change
0.1669.57%
Bid-
Ask0.3
volume2
Intrest17
Strike
31
31
Last Price7.4May 08, 2025
Change
00%
Bid6
Ask9.2
volume0
Intrest0
Last Price0.45May 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
32
32
Last Price-
Change
-
Bid7.2
Ask10.2
volume0
Intrest0
Last Price0.45May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Strike
33
33
Last Price-
Change
-
Bid8.3
Ask11.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.05
volume33
Intrest332
Strike
35
35
Last Price11.27May 16, 2025
Change
0.957.77%
Bid10.5
Ask12.1
volume4
Intrest104
Last Price0.02May 16, 2025
Change
0.0360%
Bid-
Ask0.05
volume2
Intrest1161
Strike
40
40
Last Price16.23May 16, 2025
Change
0.130.81%
Bid14.9
Ask16.8
volume6
Intrest164
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest315
Strike
45
45
Last Price21.3May 16, 2025
Change
0.020.09%
Bid20.5
Ask21.9
volume4
Intrest72
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest526
Strike
50
50
Last Price26.3Apr 17, 2025
Change
00%
Bid24.1
Ask28.2
volume0
Intrest8
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest125
Strike
55
55
Last Price27.91Apr 09, 2025
Change
00%
Bid29.1
Ask33.2
volume0
Intrest5
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest123
Strike
60
60
Last Price35.2Apr 11, 2025
Change
00%
Bid34.1
Ask38.2
volume0
Intrest9
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
65
65
Last Price36.4Apr 09, 2025
Change
00%
Bid39.1
Ask43.2
volume0
Intrest3
Last Price0.11May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
70
70
Last Price-
Change
-
Bid44.1
Ask48.2
volume0
Intrest0
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Strike
75
75
Last Price41.7Apr 04, 2025
Change
00%
Bid49.1
Ask53.2
volume0
Intrest1
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest375
Strike
80
80
Last Price44.9Apr 08, 2025
Change
00%
Bid54.1
Ask58.2
volume0
Intrest1
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
85
85
Last Price-
Change
-
Bid59.1
Ask63.2
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Strike
90
90
Last Price-
Change
-
Bid64.1
Ask68.2
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid69.1
Ask73.2
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest997
Strike
100
100
Last Price63.6Apr 04, 2025
Change
00%
Bid74.1
Ask78.2
volume0
Intrest1
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
105
105
Last Price68.2Apr 04, 2025
Change
00%
Bid79.1
Ask83.2
volume0
Intrest1
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.15
volume3
Intrest194
Strike
110
110
Last Price88.4Apr 23, 2025
Change
00%
Bid84.1
Ask88.2
volume0
Intrest15
© 2025 Benzinga | All Rights Reserved