$68.35
-14.69-17.69%
近くで: -
$68.20
-0.15-0.22%
時間外: 7:59 PM EDT
Comments
Loading...
Block (NYSE:XYZ) 株価情報, オプションチェーン
オプションチェーンは、Block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、Block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
-
Bid29.05
Ask32.7
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price43.1Feb 20, 2025
Change
00%
Bid26.45
Ask30.3
volume0
Intrest6
Strike
40
40
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest72
Last Price51Jan 30, 2025
Change
00%
Bid23.95
Ask27.85
volume0
Intrest7
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask25.25
volume0
Intrest7
Strike
45
45
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid20.2
Ask22.75
volume0
Intrest1
Strike
47.5
47.5
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest47
Last Price17.95Feb 21, 2025
Change
14.6744.97%
Bid17.8
Ask19.6
volume3
Intrest13
Strike
50
50
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest955
Last Price13.12Feb 21, 2025
Change
15.253.67%
Bid12.65
Ask15.25
volume6
Intrest22
Strike
55
55
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.4
volume61
Intrest169
Last Price8.2Feb 21, 2025
Change
14.7464.25%
Bid7.85
Ask9.55
volume22
Intrest101
Strike
60
60
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume150
Intrest1939
Last Price3.05Feb 21, 2025
Change
15.2583.33%
Bid2.13
Ask4
volume48
Intrest81
Strike
65
65
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume2560
Intrest2727
Last Price0.85Feb 21, 2025
Change
15.0594.65%
Bid0.61
Ask1.26
volume1189
Intrest135
Strike
67.5
67.5
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume8069
Intrest2464
Last Price0.01Feb 21, 2025
Change
13.7999.93%
Bid-
Ask0.01
volume10508
Intrest374
Strike
70
70
Last Price1.5Feb 21, 2025
Change
1.15328.57%
Bid1.4
Ask2.16
volume11035
Intrest12203
Last Price0.01Feb 21, 2025
Change
11.1799.91%
Bid-
Ask0.01
volume11783
Intrest237
Strike
72.5
72.5
Last Price4.1Feb 21, 2025
Change
3.5583.33%
Bid3.9
Ask5.25
volume5498
Intrest5399
Last Price0.01Feb 21, 2025
Change
9.4999.89%
Bid-
Ask0.01
volume12700
Intrest564
Strike
75
75
Last Price7Feb 21, 2025
Change
5.95566.67%
Bid6.3
Ask7.95
volume7335
Intrest7225
Last Price0.01Feb 21, 2025
Change
8.0799.88%
Bid-
Ask0.01
volume3655
Intrest83
Strike
76
76
Last Price7.6Feb 21, 2025
Change
6.33498.43%
Bid7.3
Ask8.75
volume403
Intrest683
Last Price0.01Feb 21, 2025
Change
7.9199.87%
Bid-
Ask0.02
volume3661
Intrest2
Strike
77
77
Last Price8.7Feb 21, 2025
Change
7.15461.29%
Bid8.15
Ask10.75
volume254
Intrest2379
Last Price0.02Feb 21, 2025
Change
7.2999.73%
Bid-
Ask0.02
volume356
Intrest244
Strike
77.5
77.5
Last Price9.21Feb 21, 2025
Change
7.55454.82%
Bid8.65
Ask9.75
volume631
Intrest1913
Last Price0.01Feb 21, 2025
Change
7.2799.86%
Bid-
Ask0.01
volume163
Intrest11
Strike
78
78
Last Price10.09Feb 21, 2025
Change
8.27454.4%
Bid8.9
Ask10.55
volume577
Intrest562
Last Price0.01Feb 21, 2025
Change
6.6499.85%
Bid-
Ask1.74
volume135
Intrest31
Strike
79
79
Last Price10.63Feb 21, 2025
Change
8.42381%
Bid10
Ask11.55
volume373
Intrest582
Last Price0.01Feb 21, 2025
Change
5.8999.83%
Bid-
Ask0.01
volume512
Intrest965
Strike
80
80
Last Price11.75Feb 21, 2025
Change
9.18357.2%
Bid11.2
Ask12.65
volume8750
Intrest11612
Last Price0.01Feb 21, 2025
Change
5.1499.81%
Bid-
Ask1.87
volume36
Intrest39
Strike
81
81
Last Price12.29Feb 21, 2025
Change
9.36319.45%
Bid11.65
Ask13.25
volume208
Intrest292
Last Price0.01Feb 21, 2025
Change
4.7499.79%
Bid-
Ask0.01
volume196
Intrest344
Strike
82
82
Last Price13.8Feb 21, 2025
Change
10.35300%
Bid12.6
Ask14.2
volume337
Intrest1855
Last Price0.01Feb 21, 2025
Change
4.4899.78%
Bid-
Ask0.01
volume280
Intrest782
Strike
82.5
82.5
Last Price13.68Feb 21, 2025
Change
10.12284.27%
Bid13.6
Ask14.8
volume595
Intrest4699
Last Price0.01Feb 21, 2025
Change
4.3499.77%
Bid-
Ask0.01
volume844
Intrest1386
Strike
83
83
Last Price14.85Feb 21, 2025
Change
10.9275.95%
Bid14.2
Ask16.55
volume525
Intrest1012
Last Price0.02Feb 21, 2025
Change
3.7899.47%
Bid-
Ask0.01
volume283
Intrest840
Strike
84
84
Last Price15.22Feb 21, 2025
Change
10.72238.22%
Bid14.95
Ask16.5
volume565
Intrest1468
Last Price0.01Feb 21, 2025
Change
3.3599.7%
Bid-
Ask0.01
volume601
Intrest7591
Strike
85
85
Last Price16.65Feb 21, 2025
Change
11.52224.56%
Bid15.6
Ask17.45
volume826
Intrest3461
Last Price0.01Feb 21, 2025
Change
2.9399.66%
Bid-
Ask0.01
volume181
Intrest495
Strike
86
86
Last Price17.87Feb 21, 2025
Change
12.27219.11%
Bid16.5
Ask18.8
volume87
Intrest94
Last Price0.01Feb 21, 2025
Change
2.5899.61%
Bid-
Ask0.01
volume123
Intrest579
Strike
87
87
Last Price18.42Feb 21, 2025
Change
12.27199.51%
Bid17.45
Ask20.55
volume580
Intrest894
Last Price0.01Feb 21, 2025
Change
2.4699.6%
Bid-
Ask0.01
volume125
Intrest1909
Strike
87.5
87.5
Last Price18.93Feb 21, 2025
Change
12.63200.48%
Bid18.55
Ask19.85
volume124
Intrest4878
Last Price0.01Feb 21, 2025
Change
2.2799.56%
Bid-
Ask0.01
volume243
Intrest789
Strike
88
88
Last Price19.51Feb 21, 2025
Change
12.6182.34%
Bid18.55
Ask20.55
volume28
Intrest192
Last Price0.01Feb 21, 2025
Change
1.9999.5%
Bid-
Ask0.01
volume55
Intrest707
Strike
89
89
Last Price20.09Feb 21, 2025
Change
12.42161.93%
Bid19.7
Ask22.05
volume17
Intrest60
Last Price0.01Feb 21, 2025
Change
1.7399.43%
Bid-
Ask0.01
volume11889
Intrest17176
Strike
90
90
Last Price21.83Feb 21, 2025
Change
13.53163.01%
Bid21.05
Ask22.35
volume313
Intrest3266
Last Price0.01Feb 21, 2025
Change
1.599.34%
Bid-
Ask0.01
volume70
Intrest1243
Strike
91
91
Last Price22.78Feb 21, 2025
Change
13.71151.16%
Bid20.8
Ask24.05
volume14
Intrest15
Last Price0.01Feb 21, 2025
Change
1.2999.23%
Bid-
Ask0.01
volume336
Intrest4701
Strike
92
92
Last Price17.89Feb 21, 2025
Change
7.1466.42%
Bid22.9
Ask25.05
volume1
Intrest7
Last Price0.01Feb 21, 2025
Change
1.2199.18%
Bid-
Ask0.01
volume138
Intrest3044
Strike
92.5
92.5
Last Price24.07Feb 21, 2025
Change
13.72132.56%
Bid23.4
Ask25
volume138
Intrest1626
Last Price0.01Feb 21, 2025
Change
1.1499.13%
Bid-
Ask0.01
volume89
Intrest1046
Strike
93
93
Last Price20.71Feb 21, 2025
Change
9.4684.09%
Bid23.3
Ask26.3
volume1
Intrest3
Last Price0.01Feb 21, 2025
Change
0.9598.96%
Bid-
Ask0.01
volume102
Intrest1528
Strike
94
94
Last Price25.72Feb 21, 2025
Change
13.48110.13%
Bid23.8
Ask27.55
volume6
Intrest66
Last Price0.01Feb 21, 2025
Change
0.898.77%
Bid-
Ask0.01
volume762
Intrest12815
Strike
95
95
Last Price26.7Feb 21, 2025
Change
13.94109.25%
Bid24.8
Ask27.6
volume104
Intrest1590
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.01
volume49
Intrest1563
Strike
96
96
Last Price-
Change
-
Bid25.8
Ask29.55
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.5893.55%
Bid-
Ask0.01
volume55
Intrest793
Strike
97
97
Last Price21Feb 21, 2025
Change
5.9839.81%
Bid26.8
Ask30.55
volume4
Intrest12
Last Price0.01Feb 21, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume152
Intrest17108
Strike
97.5
97.5
Last Price29.39Feb 21, 2025
Change
15.39109.93%
Bid27.3
Ask30.7
volume12
Intrest308
Last Price0.01Feb 21, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume87
Intrest320
Strike
98
98
Last Price-
Change
-
Bid27.8
Ask31.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume60
Intrest917
Strike
99
99
Last Price-
Change
-
Bid28.8
Ask32.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume744
Intrest8073
Strike
100
100
Last Price31.3Feb 21, 2025
Change
14.2883.9%
Bid29.8
Ask33.1
volume135
Intrest745
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume341
Intrest17205
Strike
105
105
Last Price34.76Feb 21, 2025
Change
12.9459.3%
Bid34.8
Ask38.55
volume29
Intrest116
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume116
Intrest7232
Strike
110
110
Last Price26.17Feb 18, 2025
Change
00%
Bid39.8
Ask43.2
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume246
Intrest3800
Strike
115
115
Last Price26.15Jan 24, 2025
Change
00%
Bid44.8
Ask48.2
volume0
Intrest302
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume35
Intrest7315
Strike
120
120
Last Price-
Change
-
Bid49.8
Ask53.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest3609
Strike
125
125
Last Price-
Change
-
Bid54.65
Ask58.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1268
Strike
130
130
Last Price56Feb 21, 2025
Change
-
Bid59.8
Ask63.55
volume2
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1405
Strike
135
135
Last Price-
Change
-
Bid64.8
Ask68.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1370
Strike
140
140
Last Price-
Change
-
Bid69.8
Ask73.55
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1117
Strike
145
145
Last Price-
Change
-
Bid74.8
Ask78.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved