$62.42
2.584.31%
À la fermeture: -
$61.95
2.113.53%
Comments
Loading...
iShares Bitcoin Trust (NASDAQ:IBIT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de iShares Bitcoin Trust 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 iShares Bitcoin Trust..
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 Price37.2Jul 02, 2025
Change
1.744.91%
Bid37.4
Ask37.5
volume50
Intrest14
Strike
25
25
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4694
Last Price30.05Jul 01, 2025
Change
00%
Bid32.4
Ask32.5
volume0
Intrest393
Strike
30
30
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6538
Last Price26.05Jun 27, 2025
Change
00%
Bid27.4
Ask27.5
volume0
Intrest72
Strike
35
35
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3570
Last Price22.9Jun 26, 2025
Change
00%
Bid24.4
Ask24.5
volume0
Intrest35
Strike
38
38
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest3933
Last Price22.25Jun 30, 2025
Change
00%
Bid23.4
Ask23.5
volume0
Intrest18
Strike
39
39
Last Price0.01Jul 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest2092
Last Price20.74Jun 27, 2025
Change
00%
Bid22.4
Ask22.5
volume0
Intrest51
Strike
40
40
Last Price0.01Jul 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest908
Last Price-
Change
-
Bid21.4
Ask21.5
volume0
Intrest0
Strike
41
41
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1679
Last Price-
Change
-
Bid20.4
Ask20.5
volume0
Intrest0
Strike
42
42
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2576
Last Price17.9Jun 30, 2025
Change
00%
Bid19.4
Ask19.5
volume0
Intrest12
Strike
43
43
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest473
Last Price17.22Jun 30, 2025
Change
00%
Bid18.4
Ask18.5
volume0
Intrest20
Strike
44
44
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest727
Last Price15.15Jul 01, 2025
Change
00%
Bid17.4
Ask17.5
volume0
Intrest4
Strike
45
45
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1685
Last Price15.03Jun 30, 2025
Change
00%
Bid16.4
Ask16.5
volume0
Intrest4
Strike
46
46
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest558
Last Price15.26Jul 02, 2025
Change
1.218.61%
Bid15.4
Ask15.5
volume30
Intrest31
Strike
47
47
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest808
Last Price14.11Jul 02, 2025
Change
2.0216.71%
Bid14.4
Ask14.5
volume11
Intrest14
Strike
48
48
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest155
Last Price13.25Jul 02, 2025
Change
1.7515.22%
Bid13.4
Ask13.5
volume71
Intrest78
Strike
49
49
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1673
Last Price12.16Jul 02, 2025
Change
2.1821.84%
Bid12.4
Ask12.5
volume62
Intrest224
Strike
50
50
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest2186
Last Price11.3Jul 02, 2025
Change
2.224.18%
Bid11.4
Ask11.5
volume3
Intrest15
Strike
51
51
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume19
Intrest1339
Last Price10.15Jul 02, 2025
Change
1.821.56%
Bid10.4
Ask10.5
volume18
Intrest25
Strike
52
52
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume721
Intrest2211
Last Price8.21Jul 02, 2025
Change
1.0614.83%
Bid9.4
Ask9.5
volume1
Intrest3054
Strike
53
53
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume111
Intrest1626
Last Price8.3Jul 02, 2025
Change
2.3138.56%
Bid8.4
Ask8.5
volume2
Intrest131
Strike
54
54
Last Price0.01Jul 02, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume441
Intrest1789
Last Price7.85Jul 02, 2025
Change
1.319.85%
Bid7.9
Ask8
volume102
Intrest148
Strike
54.5
54.5
Last Price0.01Jul 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume38
Intrest221
Last Price7.35Jul 02, 2025
Change
2.3547%
Bid7.4
Ask7.5
volume105
Intrest1363
Strike
55
55
Last Price0.01Jul 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume167
Intrest1831
Last Price4.46Jul 01, 2025
Change
00%
Bid6.9
Ask7
volume0
Intrest33
Strike
55.5
55.5
Last Price0.01Jul 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume48
Intrest992
Last Price6.3Jul 02, 2025
Change
1.9946.17%
Bid6.45
Ask6.5
volume152
Intrest284
Strike
56
56
Last Price0.01Jul 02, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume102
Intrest2250
Last Price5.95Jul 02, 2025
Change
2.2560.81%
Bid5.95
Ask6
volume78
Intrest1080
Strike
56.5
56.5
Last Price0.01Jul 02, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume73
Intrest526
Last Price5.45Jul 02, 2025
Change
2.4380.46%
Bid5.45
Ask5.5
volume132
Intrest282
Strike
57
57
Last Price0.02Jul 02, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume1115
Intrest6121
Last Price4.7Jul 02, 2025
Change
1.862.07%
Bid4.95
Ask5
volume89
Intrest235
Strike
57.5
57.5
Last Price0.02Jul 02, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume383
Intrest676
Last Price4.3Jul 02, 2025
Change
2.21105.74%
Bid4.45
Ask4.5
volume155
Intrest575
Strike
58
58
Last Price0.03Jul 02, 2025
Change
0.0872.73%
Bid0.01
Ask0.02
volume1400
Intrest4144
Last Price3.82Jul 02, 2025
Change
2.29149.67%
Bid3.95
Ask4
volume1155
Intrest299
Strike
58.5
58.5
Last Price0.01Jul 02, 2025
Change
0.1593.75%
Bid0.01
Ask0.02
volume1590
Intrest36060
Last Price3.44Jul 02, 2025
Change
2.24186.67%
Bid3.45
Ask3.55
volume235
Intrest1728
Strike
59
59
Last Price0.01Jul 02, 2025
Change
0.2496%
Bid0.01
Ask0.02
volume2108
Intrest7249
Last Price2.93Jul 02, 2025
Change
2.14270.89%
Bid2.96
Ask3.05
volume589
Intrest1528
Strike
59.5
59.5
Last Price0.02Jul 02, 2025
Change
0.3594.59%
Bid0.01
Ask0.03
volume1401
Intrest4972
Last Price2.45Jul 02, 2025
Change
1.95390%
Bid2.46
Ask2.51
volume7039
Intrest6796
Strike
60
60
Last Price0.02Jul 02, 2025
Change
0.5896.67%
Bid0.02
Ask0.03
volume8846
Intrest13846
Last Price1.76Jul 02, 2025
Change
1.47506.9%
Bid1.97
Ask2.03
volume3808
Intrest7729
Strike
60.5
60.5
Last Price0.03Jul 02, 2025
Change
0.8896.7%
Bid0.02
Ask0.04
volume1564
Intrest3558
Last Price1.5Jul 02, 2025
Change
1.32733.33%
Bid1.49
Ask1.55
volume12948
Intrest44266
Strike
61
61
Last Price0.04Jul 02, 2025
Change
1.2696.92%
Bid0.04
Ask0.06
volume5513
Intrest11285
Last Price0.98Jul 02, 2025
Change
0.87790.91%
Bid1.04
Ask1.1
volume13981
Intrest12217
Strike
61.5
61.5
Last Price0.1Jul 02, 2025
Change
1.6394.22%
Bid0.1
Ask0.12
volume4328
Intrest2979
Last Price0.69Jul 02, 2025
Change
0.62885.71%
Bid0.66
Ask0.7
volume16778
Intrest17758
Strike
62
62
Last Price0.23Jul 02, 2025
Change
1.8188.73%
Bid0.21
Ask0.24
volume4939
Intrest816
Last Price0.41Jul 02, 2025
Change
0.36720%
Bid0.39
Ask0.42
volume16821
Intrest11043
Strike
62.5
62.5
Last Price0.45Jul 02, 2025
Change
2.1682.76%
Bid0.42
Ask0.46
volume1004
Intrest189
Last Price0.22Jul 02, 2025
Change
0.19633.33%
Bid0.21
Ask0.24
volume17343
Intrest19245
Strike
63
63
Last Price0.8Jul 02, 2025
Change
2.2573.77%
Bid0.74
Ask0.77
volume608
Intrest453
Last Price0.12Jul 02, 2025
Change
0.09300%
Bid0.11
Ask0.13
volume15146
Intrest11208
Strike
63.5
63.5
Last Price1.29Jul 02, 2025
Change
2.1262.17%
Bid1.13
Ask1.18
volume11
Intrest64
Last Price0.06Jul 02, 2025
Change
0.04200%
Bid0.06
Ask0.07
volume7437
Intrest3658
Strike
64
64
Last Price1.68Jul 02, 2025
Change
2.3658.42%
Bid1.58
Ask1.62
volume344
Intrest76
Last Price0.04Jul 02, 2025
Change
0.02100%
Bid0.03
Ask0.05
volume878
Intrest2122
Strike
64.5
64.5
Last Price2.25Jul 02, 2025
Change
1.3537.5%
Bid2.05
Ask2.1
volume28
Intrest16
Last Price0.03Jul 02, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume2484
Intrest5147
Strike
65
65
Last Price2.6Jul 02, 2025
Change
2.549.02%
Bid2.55
Ask2.6
volume2
Intrest3
Last Price0.02Jul 02, 2025
Change
00%
Bid0.01
Ask0.03
volume239
Intrest1912
Strike
65.5
65.5
Last Price3.25Jul 02, 2025
Change
2.4442.88%
Bid3
Ask3.1
volume7
Intrest1
Last Price0.02Jul 02, 2025
Change
00%
Bid0.01
Ask0.02
volume101
Intrest1960
Strike
66
66
Last Price3.85Jul 02, 2025
Change
1.9233.28%
Bid3.5
Ask3.6
volume10
Intrest0
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest259
Strike
66.5
66.5
Last Price7.35Jun 06, 2025
Change
00%
Bid4
Ask4.1
volume0
Intrest0
Last Price0.02Jul 02, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume581
Intrest2605
Strike
67
67
Last Price5.72Jun 30, 2025
Change
00%
Bid4.5
Ask4.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume142
Intrest18348
Strike
68
68
Last Price9.5Jun 20, 2025
Change
00%
Bid5.5
Ask5.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume166
Intrest1400
Strike
69
69
Last Price8.8Jul 01, 2025
Change
00%
Bid6.5
Ask6.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest4641
Strike
70
70
Last Price9.8Jul 01, 2025
Change
00%
Bid7.5
Ask7.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest186
Strike
71
71
Last Price10.8Jul 01, 2025
Change
00%
Bid8.5
Ask8.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest487
Strike
72
72
Last Price11.8Jul 01, 2025
Change
00%
Bid9.5
Ask9.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1891
Strike
73
73
Last Price13.96Jun 02, 2025
Change
00%
Bid10.5
Ask10.6
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest816
Strike
74
74
Last Price-
Change
-
Bid11.5
Ask11.6
volume0
Intrest0
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest467
Strike
75
75
Last Price-
Change
-
Bid12.5
Ask12.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest123
Strike
76
76
Last Price-
Change
-
Bid13.5
Ask13.6
volume0
Intrest0
Last Price0.06Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
77
77
Last Price16.8Jul 01, 2025
Change
00%
Bid14.5
Ask14.6
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest569
Strike
78
78
Last Price-
Change
-
Bid15.5
Ask15.6
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Strike
79
79
Last Price-
Change
-
Bid16.5
Ask16.6
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
80
80
Last Price-
Change
-
Bid17.5
Ask17.6
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
81
81
Last Price-
Change
-
Bid18.5
Ask18.6
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
82
82
Last Price-
Change
-
Bid19.5
Ask19.6
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
83
83
Last Price23.3Jun 24, 2025
Change
00%
Bid20.5
Ask20.6
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
84
84
Last Price-
Change
-
Bid21.5
Ask21.6
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
85
85
Last Price-
Change
-
Bid22.5
Ask22.6
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2088
Strike
90
90
Last Price27.78May 23, 2025
Change
00%
Bid27.5
Ask27.6
volume0
Intrest0