$455.00
1.090.24%
Pré-commercialisation: 5:20 PM EDT
Comments
Loading...
Elbit Systems (NASDAQ:ESLT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Elbit Systems à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Elbit Systems..
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 Price-
Change
-
Bid334.6
Ask339.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid329.6
Ask334.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid324.6
Ask329.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid319.6
Ask324.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid314.6
Ask319.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid309.6
Ask314.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid304.6
Ask309.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid299.6
Ask304.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid294.6
Ask299.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid289.6
Ask294.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid284.6
Ask289.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid279.6
Ask284.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid274.6
Ask279.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid269.6
Ask274.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price198.5Apr 09, 2025
Change
00%
Bid264.6
Ask269.5
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid259.6
Ask264.5
volume0
Intrest0
Strike
185
185
Last Price2.65Nov 05, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid254.6
Ask259.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid249.6
Ask254.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid244.6
Ask249.5
volume0
Intrest0
Strike
200
200
Last Price0.27May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid234.6
Ask239.5
volume0
Intrest0
Strike
210
210
Last Price0.78Apr 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price36Nov 19, 2024
Change
00%
Bid224.6
Ask229.5
volume0
Intrest6
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid214.6
Ask219.5
volume0
Intrest0
Strike
230
230
Last Price0.5May 20, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price138May 23, 2025
Change
00%
Bid204.6
Ask209.5
volume0
Intrest6
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price178.5Jun 04, 2025
Change
00%
Bid194.6
Ask199.5
volume0
Intrest8
Strike
250
250
Last Price1May 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest19
Last Price149May 19, 2025
Change
00%
Bid184.6
Ask189.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price130.5May 29, 2025
Change
00%
Bid174.7
Ask179.5
volume0
Intrest201
Strike
270
270
Last Price2.7Mar 10, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest11
Last Price152.5Jun 12, 2025
Change
00%
Bid165
Ask169.6
volume0
Intrest5
Strike
280
280
Last Price12.3Jan 27, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price65.38Mar 05, 2025
Change
00%
Bid155
Ask159.7
volume0
Intrest1
Strike
290
290
Last Price1.24May 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Last Price72.5Apr 07, 2025
Change
00%
Bid145
Ask149.7
volume0
Intrest3
Strike
300
300
Last Price1.63May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest23
Last Price104.5Jun 09, 2025
Change
00%
Bid135
Ask139.7
volume0
Intrest10
Strike
310
310
Last Price0.51Jun 12, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest18
Last Price142.6Jun 13, 2025
Change
00%
Bid125
Ask129.8
volume0
Intrest14
Strike
320
320
Last Price1.85May 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest13
Last Price12.2Jan 29, 2025
Change
00%
Bid115
Ask119.8
volume0
Intrest10
Strike
330
330
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.5
volume2
Intrest55
Last Price39.65May 22, 2025
Change
00%
Bid105
Ask109.8
volume0
Intrest3
Strike
340
340
Last Price0.05Jun 16, 2025
Change
3.8598.72%
Bid-
Ask0.05
volume4
Intrest41
Last Price51.2May 29, 2025
Change
00%
Bid95
Ask99.8
volume0
Intrest6
Strike
350
350
Last Price0.8Jun 02, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest25
Last Price53.6May 20, 2025
Change
00%
Bid85.1
Ask89.2
volume0
Intrest4
Strike
360
360
Last Price0.61Jun 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest121
Last Price53.8Jun 10, 2025
Change
00%
Bid75.1
Ask79.5
volume0
Intrest10
Strike
370
370
Last Price0.13Jun 16, 2025
Change
0.4778.33%
Bid-
Ask1.35
volume4
Intrest12
Last Price88.44Jun 16, 2025
Change
15.3420.98%
Bid65.4
Ask69.3
volume1
Intrest56
Strike
380
380
Last Price0.06Jun 16, 2025
Change
1.4496%
Bid-
Ask1.4
volume11
Intrest141
Last Price60.18Jun 16, 2025
Change
4.147.39%
Bid55.7
Ask59.9
volume2
Intrest31
Strike
390
390
Last Price0.35Jun 13, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest12
Last Price60.31Jun 13, 2025
Change
00%
Bid45.7
Ask49.4
volume0
Intrest12
Strike
400
400
Last Price1Jun 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest38
Last Price49Jun 16, 2025
Change
4.9811.31%
Bid36.1
Ask39.5
volume2
Intrest30
Strike
410
410
Last Price0.5Jun 16, 2025
Change
0.444.44%
Bid0.35
Ask1.6
volume2
Intrest26
Last Price38.98Jun 16, 2025
Change
0.120.31%
Bid26.6
Ask30
volume2
Intrest66
Strike
420
420
Last Price5.3Jun 11, 2025
Change
00%
Bid0.5
Ask3.6
volume0
Intrest22
Last Price30Jun 13, 2025
Change
00%
Bid17.6
Ask22.1
volume0
Intrest33
Strike
430
430
Last Price2.35Jun 13, 2025
Change
00%
Bid1
Ask4.7
volume0
Intrest9
Last Price14.2Jun 16, 2025
Change
11.9845.76%
Bid10
Ask13.5
volume3
Intrest21
Strike
440
440
Last Price4.7Jun 16, 2025
Change
1.234.29%
Bid3.4
Ask6.2
volume97
Intrest22
Last Price7.75Jun 16, 2025
Change
8.953.45%
Bid4.9
Ask7.9
volume110
Intrest44
Strike
450
450
Last Price9.4Jun 16, 2025
Change
227.03%
Bid8.1
Ask11.2
volume51
Intrest3
Last Price3.56Jun 16, 2025
Change
4.3655.05%
Bid1.6
Ask4.7
volume25
Intrest88
Strike
460
460
Last Price13Jun 16, 2025
Change
00%
Bid14.5
Ask18
volume15
Intrest12
Last Price1.8Jun 16, 2025
Change
2.3756.83%
Bid0.3
Ask3.3
volume20
Intrest41
Strike
470
470
Last Price62.7Mar 20, 2025
Change
00%
Bid22.7
Ask26.2
volume0
Intrest0
Last Price0.85Jun 16, 2025
Change
3.4580.23%
Bid-
Ask2.9
volume11
Intrest30
Strike
480
480
Last Price-
Change
-
Bid32.5
Ask35.5
volume0
Intrest0
Last Price0.5Jun 16, 2025
Change
1.168.75%
Bid-
Ask2.15
volume8
Intrest10
Strike
490
490
Last Price-
Change
-
Bid41.3
Ask45.5
volume0
Intrest0
Last Price1.05Jun 13, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest71
Strike
500
500
Last Price-
Change
-
Bid51.1
Ask55.5
volume0
Intrest0
Last Price1Jun 13, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
510
510
Last Price53.5Jun 13, 2025
Change
00%
Bid60.9
Ask65.3
volume0
Intrest2
Last Price0.05Jun 16, 2025
Change
0.488.89%
Bid-
Ask1.5
volume2
Intrest13
Strike
520
520
Last Price-
Change
-
Bid70.7
Ask75.1
volume0
Intrest0
Last Price2.7Mar 24, 2025
Change
00%
Bid0.05
Ask2.4
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid80.6
Ask85
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
0.2583.33%
Bid-
Ask2.45
volume1
Intrest3
Strike
540
540
Last Price-
Change
-
Bid91.4
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid101.4
Ask105
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid110.5
Ask115.3
volume0
Intrest0