$179.11
-6.99-3.76%
À la clôture: May 11, 5:00 PM EST
$186.00
-0.1-0.05%
Pré-ouverture: 4:54 AM EST
Nebius Group NV Chaîne d'Options
NBISNASDAQ
Résultats: Annonce des résultats Q1 2026 avant l'ouverture du marché aujourd'hui
Conférence téléphonique: La conférence téléphonique d'aujourd'hui a commencé il y a 1 heureCliquez pour voir la webdiffusion
Nebius Group (NASDAQ:NBIS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Nebius Group 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 Nebius Group..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price151.74May 11, 2026
Change
-
Bid137.15
Ask140.35
volume0
Intrest10
Strike
40
40
Last Price0.02May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest608
Last Price138May 12, 2026
Change
-
Bid132.05
Ask135.2
volume0
Intrest86
Strike
45
45
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest586
Last Price127May 06, 2026
Change
-
Bid127.05
Ask130.25
volume0
Intrest39
Strike
50
50
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1556
Last Price81.62Apr 30, 2026
Change
-
Bid122.1
Ask125.45
volume0
Intrest61
Strike
55
55
Last Price0.05May 12, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1649
Last Price118May 12, 2026
Change
-
Bid117.1
Ask120.45
volume0
Intrest175
Strike
60
60
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3322
Last Price113.02May 12, 2026
Change
-
Bid112.1
Ask115.4
volume0
Intrest76
Strike
65
65
Last Price0.01May 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2138
Last Price121.88May 11, 2026
Change
-
Bid107.1
Ask110.1
volume0
Intrest52
Strike
70
70
Last Price0.05May 12, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest2763
Last Price116.9May 11, 2026
Change
-
Bid102.1
Ask105.4
volume0
Intrest108
Strike
75
75
Last Price0.05May 12, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest2938
Last Price97.86May 12, 2026
Change
-
Bid97.4
Ask100.2
volume0
Intrest579
Strike
80
80
Last Price0.03May 12, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest2971
Last Price93May 12, 2026
Change
-
Bid92.4
Ask95.5
volume0
Intrest574
Strike
85
85
Last Price0.04May 12, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest4051
Last Price88May 12, 2026
Change
-
Bid87.6
Ask90.4
volume0
Intrest820
Strike
90
90
Last Price0.04May 12, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest1854
Last Price96May 11, 2026
Change
-
Bid82.6
Ask85.5
volume0
Intrest1372
Strike
95
95
Last Price0.05May 12, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest1467
Last Price73.2May 12, 2026
Change
-
Bid77.15
Ask80.45
volume0
Intrest1225
Strike
100
100
Last Price0.05May 12, 2026
Change
-
Bid0.03
Ask0.09
volume0
Intrest3577
Last Price68.04May 12, 2026
Change
-
Bid72.15
Ask75.55
volume0
Intrest1529
Strike
105
105
Last Price0.08May 12, 2026
Change
-
Bid0.05
Ask0.1
volume0
Intrest992
Last Price69.02May 12, 2026
Change
-
Bid67.2
Ask70.5
volume0
Intrest2379
Strike
110
110
Last Price0.08May 12, 2026
Change
-
Bid0.07
Ask0.12
volume0
Intrest3371
Last Price63.37May 12, 2026
Change
-
Bid62.2
Ask65.05
volume0
Intrest1598
Strike
115
115
Last Price0.11May 12, 2026
Change
-
Bid0.09
Ask0.13
volume0
Intrest2466
Last Price-
Change
-
Bid60.2
Ask63.6
volume0
Intrest0
Strike
117
117
Last Price0.17May 12, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest3
Last Price67.17May 07, 2026
Change
-
Bid59.2
Ask62.6
volume0
Intrest6
Strike
118
118
Last Price0.12May 12, 2026
Change
-
Bid-
Ask0.17
volume0
Intrest3
Last Price73.67May 11, 2026
Change
-
Bid58.2
Ask61.6
volume0
Intrest1
Strike
119
119
Last Price0.18May 12, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest18
Last Price59.98May 12, 2026
Change
-
Bid57.3
Ask60.6
volume0
Intrest2219
Strike
120
120
Last Price0.15May 12, 2026
Change
-
Bid0.15
Ask0.18
volume0
Intrest6231
Last Price63.98May 12, 2026
Change
-
Bid56.25
Ask59.3
volume0
Intrest6
Strike
121
121
Last Price0.2May 12, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid55.25
Ask58.55
volume0
Intrest0
Strike
122
122
Last Price0.15May 12, 2026
Change
-
Bid0.06
Ask0.21
volume0
Intrest297
Last Price54.95May 08, 2026
Change
-
Bid54.25
Ask57.6
volume0
Intrest1
Strike
123
123
Last Price0.41May 11, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest8
Last Price54.18May 08, 2026
Change
-
Bid53.3
Ask56.65
volume0
Intrest4
Strike
124
124
Last Price0.17May 12, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest5
Last Price48.82May 12, 2026
Change
-
Bid52.6
Ask55.6
volume0
Intrest960
Strike
125
125
Last Price0.19May 12, 2026
Change
-
Bid0.15
Ask0.2
volume0
Intrest1605
Last Price62.8May 11, 2026
Change
-
Bid51.3
Ask54.65
volume0
Intrest3
Strike
126
126
Last Price0.2May 12, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest3
Last Price61.81May 11, 2026
Change
-
Bid50.6
Ask53.65
volume0
Intrest10
Strike
127
127
Last Price0.24May 12, 2026
Change
-
Bid-
Ask0.34
volume0
Intrest1
Last Price-
Change
-
Bid49.35
Ask52.65
volume0
Intrest0
Strike
128
128
Last Price0.25May 12, 2026
Change
-
Bid0.01
Ask0.33
volume0
Intrest43
Last Price45.57May 12, 2026
Change
-
Bid48.35
Ask51.75
volume0
Intrest78
Strike
129
129
Last Price0.26May 12, 2026
Change
-
Bid0.2
Ask0.26
volume0
Intrest45
Last Price48May 12, 2026
Change
-
Bid47.35
Ask50.1
volume0
Intrest1764
Strike
130
130
Last Price0.28May 12, 2026
Change
-
Bid0.28
Ask0.31
volume0
Intrest3722
Last Price57.69May 11, 2026
Change
-
Bid46.4
Ask49.7
volume0
Intrest3
Strike
131
131
Last Price0.3May 12, 2026
Change
-
Bid0.21
Ask0.49
volume0
Intrest11
Last Price56.78May 11, 2026
Change
-
Bid45.4
Ask48.8
volume0
Intrest4
Strike
132
132
Last Price0.33May 12, 2026
Change
-
Bid0.06
Ask0.74
volume0
Intrest64
Last Price55.79May 11, 2026
Change
-
Bid44.4
Ask47.8
volume0
Intrest2
Strike
133
133
Last Price0.34May 12, 2026
Change
-
Bid0.13
Ask0.5
volume0
Intrest11
Last Price-
Change
-
Bid43.45
Ask46.85
volume0
Intrest0
Strike
134
134
Last Price0.33May 12, 2026
Change
-
Bid0.13
Ask0.42
volume0
Intrest19
Last Price42.98May 12, 2026
Change
-
Bid42.85
Ask46.05
volume0
Intrest1663
Strike
135
135
Last Price0.41May 12, 2026
Change
-
Bid0.36
Ask0.41
volume0
Intrest2815
Last Price49.25May 12, 2026
Change
-
Bid41.5
Ask44.9
volume0
Intrest7
Strike
136
136
Last Price0.47May 12, 2026
Change
-
Bid0.29
Ask0.94
volume0
Intrest22
Last Price48.25May 12, 2026
Change
-
Bid40.55
Ask43.9
volume0
Intrest6
Strike
137
137
Last Price0.41May 12, 2026
Change
-
Bid0.37
Ask0.56
volume0
Intrest133
Last Price-
Change
-
Bid39.6
Ask42.95
volume0
Intrest0
Strike
138
138
Last Price0.47May 12, 2026
Change
-
Bid0.4
Ask0.69
volume0
Intrest247
Last Price41.97May 08, 2026
Change
-
Bid38.65
Ask42
volume0
Intrest5
Strike
139
139
Last Price0.5May 12, 2026
Change
-
Bid0.18
Ask1.13
volume0
Intrest365
Last Price40.08May 12, 2026
Change
-
Bid38.05
Ask40.5
volume0
Intrest1529
Strike
140
140
Last Price0.61May 12, 2026
Change
-
Bid0.6
Ask0.62
volume0
Intrest1275
Last Price39.52May 08, 2026
Change
-
Bid36.7
Ask40.1
volume0
Intrest2
Strike
141
141
Last Price0.64May 12, 2026
Change
-
Bid0.46
Ask0.7
volume0
Intrest99
Last Price42May 12, 2026
Change
-
Bid35.8
Ask38.6
volume0
Intrest48
Strike
142
142
Last Price0.7May 12, 2026
Change
-
Bid0.62
Ask0.76
volume0
Intrest70
Last Price31.8May 12, 2026
Change
-
Bid34.85
Ask38.2
volume0
Intrest59
Strike
143
143
Last Price0.72May 12, 2026
Change
-
Bid0.68
Ask0.8
volume0
Intrest199
Last Price36.11May 12, 2026
Change
-
Bid34.2
Ask36.95
volume0
Intrest140
Strike
144
144
Last Price0.75May 12, 2026
Change
-
Bid0.73
Ask0.91
volume0
Intrest634
Last Price33.8May 12, 2026
Change
-
Bid33
Ask35.8
volume0
Intrest979
Strike
145
145
Last Price0.85May 12, 2026
Change
-
Bid0.83
Ask0.93
volume0
Intrest3929
Last Price29.8May 12, 2026
Change
-
Bid32.05
Ask35.45
volume0
Intrest50
Strike
146
146
Last Price0.95May 12, 2026
Change
-
Bid0.85
Ask1.13
volume0
Intrest142
Last Price32.55May 12, 2026
Change
-
Bid31.2
Ask34.45
volume0
Intrest84
Strike
147
147
Last Price1.05May 12, 2026
Change
-
Bid0.97
Ask1.09
volume0
Intrest668
Last Price30.79May 12, 2026
Change
-
Bid30.25
Ask33.05
volume0
Intrest145
Strike
148
148
Last Price1.11May 12, 2026
Change
-
Bid1.01
Ask1.19
volume0
Intrest212
Last Price27.01May 12, 2026
Change
-
Bid29.35
Ask32.6
volume0
Intrest36
Strike
149
149
Last Price1.23May 12, 2026
Change
-
Bid1.11
Ask1.28
volume0
Intrest160
Last Price30.15May 12, 2026
Change
-
Bid29.25
Ask31.75
volume0
Intrest2841
Strike
150
150
Last Price1.3May 12, 2026
Change
-
Bid1.3
Ask1.35
volume0
Intrest2407
Last Price41.46May 11, 2026
Change
-
Bid26.5
Ask29.15
volume0
Intrest114
Strike
152.5
152.5
Last Price1.63May 12, 2026
Change
-
Bid1.57
Ask1.74
volume0
Intrest504
Last Price26.48May 12, 2026
Change
-
Bid25.6
Ask27.25
volume0
Intrest1966
Strike
155
155
Last Price2May 12, 2026
Change
-
Bid1.93
Ask2
volume0
Intrest1675
Last Price24.85May 12, 2026
Change
-
Bid23.45
Ask25.15
volume0
Intrest397
Strike
157.5
157.5
Last Price2.5May 12, 2026
Change
-
Bid2.33
Ask2.55
volume0
Intrest688
Last Price21.9May 12, 2026
Change
-
Bid21.8
Ask22.65
volume0
Intrest3137
Strike
160
160
Last Price2.89May 12, 2026
Change
-
Bid2.82
Ask2.96
volume0
Intrest2023
Last Price15.47May 12, 2026
Change
-
Bid19.55
Ask20.75
volume0
Intrest561
Strike
162.5
162.5
Last Price3.5May 12, 2026
Change
-
Bid3.45
Ask3.65
volume0
Intrest529
Last Price17.8May 12, 2026
Change
-
Bid17.85
Ask19.25
volume0
Intrest2210
Strike
165
165
Last Price4.09May 12, 2026
Change
-
Bid4
Ask4.35
volume0
Intrest1501
Last Price16.93May 12, 2026
Change
-
Bid15.95
Ask17.1
volume0
Intrest174
Strike
167.5
167.5
Last Price4.93May 12, 2026
Change
-
Bid4.85
Ask5.15
volume0
Intrest289
Last Price14.89May 12, 2026
Change
-
Bid14.55
Ask15.75
volume0
Intrest1807
Strike
170
170
Last Price5.85May 12, 2026
Change
-
Bid5.7
Ask6.05
volume0
Intrest3500
Last Price13.7May 12, 2026
Change
-
Bid12.8
Ask14.2
volume0
Intrest148
Strike
172.5
172.5
Last Price6.95May 12, 2026
Change
-
Bid6.7
Ask7.15
volume0
Intrest324
Last Price12.1May 12, 2026
Change
-
Bid11.8
Ask12.75
volume0
Intrest2920
Strike
175
175
Last Price8May 12, 2026
Change
-
Bid7.75
Ask8.1
volume0
Intrest2170
Last Price11May 12, 2026
Change
-
Bid10.6
Ask11.3
volume0
Intrest315
Strike
177.5
177.5
Last Price9.17May 12, 2026
Change
-
Bid9
Ask9.75
volume0
Intrest762
Last Price9.9May 12, 2026
Change
-
Bid9.65
Ask9.9
volume0
Intrest2379
Strike
180
180
Last Price10.5May 12, 2026
Change
-
Bid10.3
Ask10.65
volume0
Intrest3023
Last Price8.8May 12, 2026
Change
-
Bid8.4
Ask9.1
volume0
Intrest296
Strike
182.5
182.5
Last Price11.59May 12, 2026
Change
-
Bid11.4
Ask12.6
volume0
Intrest463
Last Price7.85May 12, 2026
Change
-
Bid7.65
Ask7.85
volume0
Intrest1792
Strike
185
185
Last Price14May 12, 2026
Change
-
Bid12.85
Ask14.15
volume0
Intrest539
Last Price6.8May 12, 2026
Change
-
Bid6.7
Ask7.05
volume0
Intrest744
Strike
187.5
187.5
Last Price15.62May 12, 2026
Change
-
Bid14.8
Ask16
volume0
Intrest296
Last Price6.15May 12, 2026
Change
-
Bid5.95
Ask6.25
volume0
Intrest2305
Strike
190
190
Last Price17.33May 12, 2026
Change
-
Bid16.05
Ask17.6
volume0
Intrest743
Last Price5.35May 12, 2026
Change
-
Bid5.2
Ask5.45
volume0
Intrest389
Strike
192.5
192.5
Last Price19May 12, 2026
Change
-
Bid18.2
Ask19.65
volume0
Intrest947
Last Price4.75May 12, 2026
Change
-
Bid4.7
Ask4.8
volume0
Intrest2270
Strike
195
195
Last Price21.35May 12, 2026
Change
-
Bid19.65
Ask21.35
volume0
Intrest1439
Last Price4.2May 12, 2026
Change
-
Bid4.1
Ask4.3
volume0
Intrest246
Strike
197.5
197.5
Last Price17.55May 11, 2026
Change
-
Bid21.8
Ask23.1
volume0
Intrest17
Last Price3.67May 12, 2026
Change
-
Bid3.65
Ask3.7
volume0
Intrest12098
Strike
200
200
Last Price23.55May 12, 2026
Change
-
Bid23.75
Ask25.4
volume0
Intrest1072
Last Price3.25May 12, 2026
Change
-
Bid3.1
Ask3.3
volume0
Intrest234
Strike
202.5
202.5
Last Price20May 11, 2026
Change
-
Bid25.6
Ask27.2
volume0
Intrest9
Last Price2.85May 12, 2026
Change
-
Bid2.75
Ask2.99
volume0
Intrest615
Strike
205
205
Last Price29.62May 12, 2026
Change
-
Bid27.6
Ask29.3
volume0
Intrest69
Last Price2.43May 12, 2026
Change
-
Bid2.35
Ask2.5
volume0
Intrest85
Strike
207.5
207.5
Last Price30.35May 12, 2026
Change
-
Bid30.15
Ask31.4
volume0
Intrest0
Last Price2.15May 12, 2026
Change
-
Bid2.07
Ask2.2
volume0
Intrest1826
Strike
210
210
Last Price32.68May 12, 2026
Change
-
Bid31.4
Ask33.6
volume0
Intrest39
Last Price1.77May 12, 2026
Change
-
Bid1.85
Ask1.96
volume0
Intrest189
Strike
212.5
212.5
Last Price30.74May 11, 2026
Change
-
Bid34.4
Ask37.2
volume0
Intrest34
Last Price1.64May 12, 2026
Change
-
Bid1.57
Ask1.73
volume0
Intrest1139
Strike
215
215
Last Price36.5May 12, 2026
Change
-
Bid36.05
Ask39.45
volume0
Intrest55
Last Price1.32May 12, 2026
Change
-
Bid1.32
Ask1.47
volume0
Intrest86
Strike
217.5
217.5
Last Price-
Change
-
Bid38.4
Ask40.3
volume0
Intrest0
Last Price1.2May 12, 2026
Change
-
Bid1.19
Ask1.25
volume0
Intrest9800
Strike
220
220
Last Price42.24May 12, 2026
Change
-
Bid41.3
Ask44.05
volume0
Intrest41
Last Price1.07May 12, 2026
Change
-
Bid0.99
Ask1.18
volume0
Intrest111
Strike
222.5
222.5
Last Price37.76May 11, 2026
Change
-
Bid43
Ask46.4
volume0
Intrest25
Last Price0.87May 12, 2026
Change
-
Bid0.85
Ask0.99
volume0
Intrest1327
Strike
225
225
Last Price-
Change
-
Bid45.45
Ask48.75
volume0
Intrest0
Last Price0.78May 12, 2026
Change
-
Bid0.68
Ask0.84
volume0
Intrest525
Strike
227.5
227.5
Last Price-
Change
-
Bid47.75
Ask51.15
volume0
Intrest0
Last Price0.66May 12, 2026
Change
-
Bid0.62
Ask0.73
volume0
Intrest1136
Strike
230
230
Last Price-
Change
-
Bid50.25
Ask53.5
volume0
Intrest0
Last Price0.57May 12, 2026
Change
-
Bid0.51
Ask0.68
volume0
Intrest106
Strike
232.5
232.5
Last Price-
Change
-
Bid52.6
Ask55.95
volume0
Intrest0
Last Price0.51May 12, 2026
Change
-
Bid0.4
Ask0.7
volume0
Intrest310
Strike
235
235
Last Price-
Change
-
Bid55.05
Ask58.35
volume0
Intrest0
Last Price0.45May 12, 2026
Change
-
Bid0.3
Ask0.45
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid57.45
Ask60.8
volume0
Intrest0
Last Price0.39May 12, 2026
Change
-
Bid0.35
Ask0.39
volume0
Intrest3169
Strike
240
240
Last Price70.46May 05, 2026
Change
-
Bid59.9
Ask63.25
volume0
Intrest0
Last Price0.27May 12, 2026
Change
-
Bid0.15
Ask0.72
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid62.35
Ask65.7
volume0
Intrest0
Last Price0.26May 12, 2026
Change
-
Bid0.18
Ask0.29
volume0
Intrest242
Strike
245
245
Last Price65.6May 08, 2026
Change
-
Bid64.8
Ask68.2
volume0
Intrest10
Last Price0.18May 12, 2026
Change
-
Bid0.2
Ask0.28
volume0
Intrest0
Strike
247.5
247.5
Last Price68.7May 12, 2026
Change
-
Bid67.6
Ask70.65
volume0
Intrest0
Last Price0.2May 12, 2026
Change
-
Bid0.13
Ask0.18
volume0
Intrest1252
Strike
250
250
Last Price-
Change
-
Bid69.8
Ask73.1
volume0
Intrest0
Last Price0.13May 12, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest246
Strike
255
255
Last Price68.3May 07, 2026
Change
-
Bid74.7
Ask78
volume0
Intrest30
Last Price0.11May 12, 2026
Change
-
Bid0.09
Ask0.12
volume0
Intrest1147
Strike
260
260
Last Price68.05May 06, 2026
Change
-
Bid79.65
Ask83
volume0
Intrest55
Last Price0.07May 12, 2026
Change
-
Bid0.05
Ask0.07
volume0
Intrest839
Strike
270
270
Last Price-
Change
-
Bid89.65
Ask93
volume0
Intrest0
Last Price0.05May 12, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest261
Strike
280
280
Last Price-
Change
-
Bid99.15
Ask102.95
volume0
Intrest0
Last Price0.03May 12, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest920
Strike
290
290
Last Price99.99May 11, 2026
Change
-
Bid109.6
Ask112.95
volume0
Intrest1