$98.04
-4.76-4.63%
À la clôture: Dec 5, 4:00 PM EST
$97.66
-0.38-0.39%
Après les heures: Dec 5, 7:59 PM EST
Comments
Loading...
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 Price43.66Dec 02, 2025
Change
-0%
Bid41.1
Ask44.9
volume0
Intrest4
Strike
55
55
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest329
Last Price41.12Dec 05, 2025
Change
3.137.07%
Bid41.1
Ask43.9
volume3
Intrest3
Strike
56
56
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.25
volume6
Intrest37
Last Price40.2Dec 05, 2025
Change
0.390.96%
Bid40.1
Ask42.9
volume16
Intrest4
Strike
57
57
Last Price0.05Dec 05, 2025
Change
0.04400%
Bid-
Ask0.85
volume1
Intrest28
Last Price39.25Dec 05, 2025
Change
1.233.04%
Bid39.1
Ask41.9
volume13
Intrest3
Strike
58
58
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.25
volume3
Intrest42
Last Price40.87Dec 04, 2025
Change
-0%
Bid37.4
Ask40.9
volume0
Intrest12
Strike
59
59
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume3
Intrest229
Last Price37.25Dec 05, 2025
Change
4.9511.73%
Bid36.1
Ask39.9
volume2
Intrest16
Strike
60
60
Last Price0.03Dec 05, 2025
Change
0.0240%
Bid-
Ask0.55
volume1
Intrest653
Last Price36.3Dec 05, 2025
Change
1.955.68%
Bid36.1
Ask39
volume21
Intrest3
Strike
61
61
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Last Price36.4Dec 05, 2025
Change
1.13.12%
Bid35.1
Ask38
volume24
Intrest4
Strike
62
62
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Last Price34.55Dec 05, 2025
Change
0.150.44%
Bid33.1
Ask36.9
volume5
Intrest5
Strike
63
63
Last Price0.03Dec 05, 2025
Change
0.0240%
Bid-
Ask0.25
volume6
Intrest30
Last Price29.35Dec 03, 2025
Change
-0%
Bid32.1
Ask35.9
volume0
Intrest6
Strike
64
64
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.75
volume5
Intrest204
Last Price32.2Dec 05, 2025
Change
0.461.41%
Bid31.1
Ask34.9
volume4
Intrest17
Strike
65
65
Last Price0.02Dec 05, 2025
Change
0.01100%
Bid-
Ask0.05
volume105
Intrest696
Last Price31.25Dec 05, 2025
Change
5.5515.08%
Bid30.1
Ask33.9
volume4
Intrest2
Strike
66
66
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask1.05
volume2
Intrest4
Last Price32.25Dec 05, 2025
Change
3.610.04%
Bid29.1
Ask32.9
volume1
Intrest2
Strike
67
67
Last Price0.05Dec 05, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest12
Last Price29.15Dec 05, 2025
Change
0.150.51%
Bid28.1
Ask31.9
volume15
Intrest1
Strike
68
68
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest176
Last Price28.2Dec 05, 2025
Change
0.20.7%
Bid27
Ask31
volume14
Intrest1
Strike
69
69
Last Price0.04Dec 02, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest87
Last Price28.02Dec 05, 2025
Change
2.989.61%
Bid26.1
Ask29.9
volume22
Intrest27
Strike
70
70
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest825
Last Price26.15Dec 05, 2025
Change
0.140.53%
Bid25.1
Ask28.9
volume6
Intrest1
Strike
71
71
Last Price0.07Dec 01, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest26
Last Price25.4Dec 03, 2025
Change
-0%
Bid24.1
Ask27.9
volume0
Intrest1
Strike
72
72
Last Price0.04Dec 05, 2025
Change
0.0120%
Bid-
Ask0.05
volume3
Intrest2260
Last Price28.16Dec 04, 2025
Change
-0%
Bid23.1
Ask26.9
volume0
Intrest56
Strike
73
73
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest35
Last Price23.2Dec 05, 2025
Change
3.819.59%
Bid22.1
Ask25.9
volume7
Intrest5
Strike
74
74
Last Price0.02Dec 05, 2025
Change
0.0360%
Bid-
Ask0.05
volume15
Intrest75
Last Price23.4Dec 05, 2025
Change
4.2515.37%
Bid21
Ask24.4
volume11
Intrest44
Strike
75
75
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.05
volume14
Intrest4985
Last Price21.22Dec 05, 2025
Change
3.8221.95%
Bid20.2
Ask23.9
volume1
Intrest3
Strike
76
76
Last Price0.05Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.55
volume14
Intrest145
Last Price12.38Nov 21, 2025
Change
-0%
Bid19.1
Ask22.9
volume0
Intrest9
Strike
77
77
Last Price0.05Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.65
volume2
Intrest945
Last Price15.49Nov 24, 2025
Change
-0%
Bid18.1
Ask21.9
volume0
Intrest7
Strike
78
78
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume12
Intrest334
Last Price22.3Dec 04, 2025
Change
-0%
Bid17.8
Ask20.9
volume0
Intrest7
Strike
79
79
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest293
Last Price18.56Dec 05, 2025
Change
3.8917.33%
Bid17.2
Ask19.8
volume2
Intrest117
Strike
80
80
Last Price0.03Dec 05, 2025
Change
0.0150%
Bid-
Ask0.05
volume54
Intrest3520
Last Price17.85Dec 04, 2025
Change
-0%
Bid16.1
Ask18.9
volume0
Intrest43
Strike
81
81
Last Price0.05Dec 05, 2025
Change
0.0125%
Bid-
Ask0.05
volume11
Intrest406
Last Price18.36Dec 01, 2025
Change
-0%
Bid14.1
Ask17.9
volume0
Intrest20
Strike
82
82
Last Price0.07Dec 05, 2025
Change
0.06600%
Bid-
Ask0.55
volume16
Intrest700
Last Price15Dec 05, 2025
Change
4.2822.2%
Bid13.2
Ask16.9
volume2
Intrest28
Strike
83
83
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume342
Intrest1015
Last Price18.09Dec 04, 2025
Change
-0%
Bid12.7
Ask15.9
volume0
Intrest209
Strike
84
84
Last Price0.02Dec 05, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume343
Intrest649
Last Price13.5Dec 05, 2025
Change
4.525%
Bid11.2
Ask14.2
volume37
Intrest245
Strike
85
85
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume70
Intrest1894
Last Price12.1Dec 05, 2025
Change
319.87%
Bid10.5
Ask12.3
volume14
Intrest51
Strike
86
86
Last Price0.02Dec 05, 2025
Change
0.0571.43%
Bid-
Ask0.7
volume20
Intrest1243
Last Price9.84Dec 05, 2025
Change
4.2730.26%
Bid9.5
Ask12.2
volume9
Intrest442
Strike
87
87
Last Price0.1Dec 05, 2025
Change
-0%
Bid-
Ask0.55
volume13
Intrest722
Last Price9.09Dec 05, 2025
Change
5.7538.75%
Bid8.1
Ask11.9
volume11
Intrest628
Strike
88
88
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.3
volume229
Intrest566
Last Price8.15Dec 05, 2025
Change
5.8541.79%
Bid7.1
Ask10.9
volume2
Intrest110
Strike
89
89
Last Price0.04Dec 05, 2025
Change
0.0660%
Bid-
Ask0.1
volume26
Intrest348
Last Price8Dec 05, 2025
Change
538.46%
Bid7.9
Ask8.7
volume66
Intrest517
Strike
90
90
Last Price0.02Dec 05, 2025
Change
0.183.33%
Bid-
Ask0.05
volume525
Intrest1956
Last Price7.23Dec 05, 2025
Change
4.1136.24%
Bid5.8
Ask8.9
volume71
Intrest281
Strike
91
91
Last Price0.01Dec 05, 2025
Change
0.190.91%
Bid-
Ask0.05
volume42
Intrest603
Last Price5.64Dec 05, 2025
Change
4.9346.64%
Bid4.4
Ask7.9
volume62
Intrest75
Strike
92
92
Last Price0.02Dec 05, 2025
Change
0.2392%
Bid-
Ask0.05
volume559
Intrest1022
Last Price5.65Dec 05, 2025
Change
4.2642.99%
Bid4.4
Ask5.6
volume26
Intrest413
Strike
93
93
Last Price0.01Dec 05, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume333
Intrest478
Last Price4.7Dec 05, 2025
Change
4.3548.07%
Bid3.6
Ask5.1
volume157
Intrest405
Strike
94
94
Last Price0.05Dec 05, 2025
Change
0.1168.75%
Bid-
Ask0.1
volume301
Intrest590
Last Price3Dec 05, 2025
Change
562.5%
Bid2.8
Ask4
volume1087
Intrest2012
Strike
95
95
Last Price0.02Dec 05, 2025
Change
0.2191.3%
Bid-
Ask0.1
volume906
Intrest1634
Last Price2.1Dec 05, 2025
Change
5.1971.19%
Bid1.7
Ask2.1
volume489
Intrest448
Strike
96
96
Last Price0.02Dec 05, 2025
Change
0.2893.33%
Bid-
Ask0.05
volume629
Intrest539
Last Price1.05Dec 05, 2025
Change
5.7384.51%
Bid0.75
Ask1.5
volume1482
Intrest959
Strike
97
97
Last Price0.05Dec 05, 2025
Change
0.3386.84%
Bid-
Ask0.25
volume839
Intrest514
Last Price0.25Dec 05, 2025
Change
595.24%
Bid0.25
Ask0.3
volume2278
Intrest821
Strike
98
98
Last Price0.18Dec 05, 2025
Change
0.3264%
Bid0.25
Ask0.4
volume920
Intrest309
Last Price0.1Dec 05, 2025
Change
4.4197.78%
Bid-
Ask0.05
volume2915
Intrest483
Strike
99
99
Last Price1Dec 05, 2025
Change
0.342.86%
Bid0.6
Ask1.65
volume269
Intrest242
Last Price0.01Dec 05, 2025
Change
3.6499.73%
Bid-
Ask0.05
volume10324
Intrest3291
Strike
100
100
Last Price2.1Dec 05, 2025
Change
1.2133.33%
Bid1.6
Ask2.7
volume1356
Intrest2430
Last Price0.01Dec 05, 2025
Change
3.0799.68%
Bid-
Ask0.05
volume1626
Intrest699
Strike
101
101
Last Price2.25Dec 05, 2025
Change
0.8257.34%
Bid1.1
Ask4.7
volume267
Intrest382
Last Price0.03Dec 05, 2025
Change
2.3298.72%
Bid-
Ask0.05
volume1526
Intrest1217
Strike
102
102
Last Price3.58Dec 05, 2025
Change
1.99125.16%
Bid2.05
Ask5.9
volume94
Intrest155
Last Price0.05Dec 05, 2025
Change
1.7397.19%
Bid-
Ask0.05
volume402
Intrest720
Strike
103
103
Last Price6Dec 05, 2025
Change
3.42132.56%
Bid3.3
Ask7
volume32
Intrest176
Last Price0.02Dec 05, 2025
Change
1.3198.5%
Bid-
Ask0.05
volume554
Intrest938
Strike
104
104
Last Price5.95Dec 05, 2025
Change
3.45138%
Bid5.4
Ask6.5
volume38
Intrest175
Last Price0.01Dec 05, 2025
Change
0.9999%
Bid-
Ask0.05
volume1210
Intrest2548
Strike
105
105
Last Price6.9Dec 05, 2025
Change
3.61109.73%
Bid6.2
Ask8.9
volume69
Intrest1237
Last Price0.02Dec 05, 2025
Change
0.6897.14%
Bid-
Ask0.3
volume406
Intrest1012
Strike
106
106
Last Price8.38Dec 05, 2025
Change
2.0231.76%
Bid6.2
Ask9.9
volume3
Intrest67
Last Price0.02Dec 05, 2025
Change
0.5196.23%
Bid-
Ask0.05
volume387
Intrest864
Strike
107
107
Last Price9.55Dec 05, 2025
Change
1.0111.83%
Bid7.1
Ask10.9
volume10
Intrest62
Last Price0.03Dec 05, 2025
Change
0.3592.11%
Bid-
Ask0.05
volume109
Intrest698
Strike
108
108
Last Price10.03Dec 05, 2025
Change
2.7537.77%
Bid8.1
Ask11.9
volume8
Intrest24
Last Price0.02Dec 05, 2025
Change
0.2893.33%
Bid-
Ask0.1
volume200
Intrest684
Strike
109
109
Last Price10.43Dec 05, 2025
Change
3.9360.46%
Bid9.1
Ask12.9
volume11
Intrest41
Last Price0.02Dec 05, 2025
Change
0.290.91%
Bid-
Ask0.05
volume334
Intrest3449
Strike
110
110
Last Price11.81Dec 05, 2025
Change
4.3257.68%
Bid10.3
Ask13.2
volume63
Intrest138
Last Price0.01Dec 05, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume72
Intrest710
Strike
111
111
Last Price10Dec 04, 2025
Change
-0%
Bid11.1
Ask14.9
volume0
Intrest7
Last Price0.05Dec 05, 2025
Change
0.0758.33%
Bid-
Ask0.05
volume24
Intrest577
Strike
112
112
Last Price14.5Dec 05, 2025
Change
4.4143.71%
Bid12.6
Ask15.9
volume5
Intrest71
Last Price0.02Dec 05, 2025
Change
0.0880%
Bid-
Ask0.05
volume12
Intrest191
Strike
113
113
Last Price15.37Dec 05, 2025
Change
4.4422.41%
Bid13.6
Ask16.6
volume1
Intrest39
Last Price0.02Dec 05, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume2
Intrest188
Strike
114
114
Last Price16.5Dec 05, 2025
Change
3.6328.21%
Bid14.1
Ask16.9
volume1
Intrest10
Last Price0.03Dec 05, 2025
Change
0.0240%
Bid-
Ask0.15
volume162
Intrest945
Strike
115
115
Last Price17.15Dec 05, 2025
Change
3.1722.68%
Bid16.1
Ask17.3
volume6
Intrest35
Last Price0.05Dec 05, 2025
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest703
Strike
116
116
Last Price14.09Dec 04, 2025
Change
-0%
Bid16.8
Ask18.9
volume0
Intrest17
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest100
Strike
117
117
Last Price15.01Dec 04, 2025
Change
-0%
Bid17.1
Ask20.9
volume0
Intrest5
Last Price0.02Dec 05, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest196
Strike
118
118
Last Price19.36Dec 05, 2025
Change
2.069.62%
Bid18.1
Ask21.9
volume15
Intrest14
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest226
Strike
119
119
Last Price21.8Dec 05, 2025
Change
1.396.81%
Bid19.4
Ask21.9
volume2
Intrest3
Last Price0.03Dec 05, 2025
Change
0.0150%
Bid-
Ask0.05
volume134
Intrest899
Strike
120
120
Last Price22.7Dec 05, 2025
Change
3.8520.42%
Bid20.6
Ask22.9
volume5
Intrest5
Last Price0.15Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Strike
121
121
Last Price23.65Dec 05, 2025
Change
5.5530.66%
Bid21.1
Ask24.9
volume5
Intrest6
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume21
Intrest403
Strike
122
122
Last Price24.8Dec 05, 2025
Change
1.757.59%
Bid22.1
Ask25.6
volume2
Intrest2
Last Price0.1Dec 04, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest198
Strike
123
123
Last Price25.85Dec 05, 2025
Change
1.355.51%
Bid23.4
Ask25.9
volume2
Intrest6
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest94
Strike
124
124
Last Price26.8Dec 05, 2025
Change
1.375.39%
Bid24.6
Ask26.9
volume3
Intrest1
Last Price0.01Dec 05, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume10
Intrest250
Strike
125
125
Last Price26.25Dec 05, 2025
Change
9.4526.47%
Bid25.7
Ask27.9
volume1
Intrest2
Last Price0.1Dec 02, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest55
Strike
126
126
Last Price24.15Dec 04, 2025
Change
-0%
Bid26.5
Ask28.9
volume0
Intrest0
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest55
Strike
127
127
Last Price29.8Dec 05, 2025
Change
4.718.73%
Bid27.5
Ask29.9
volume2
Intrest5
Last Price0.01Dec 05, 2025
Change
0.2696.3%
Bid-
Ask0.05
volume1
Intrest37
Strike
128
128
Last Price30.75Dec 05, 2025
Change
411.51%
Bid28.1
Ask31.9
volume2
Intrest0
Last Price0.1Dec 05, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume1
Intrest44
Strike
129
129
Last Price31.85Dec 05, 2025
Change
3.8510.78%
Bid29.1
Ask32.9
volume12
Intrest1
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest2271
Strike
130
130
Last Price32.8Dec 05, 2025
Change
2.759.15%
Bid30.1
Ask33.9
volume12
Intrest0
Last Price0.5Dec 02, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest207
Strike
131
131
Last Price32.25Dec 05, 2025
Change
1.254.03%
Bid31.1
Ask34.9
volume3
Intrest3
Last Price0.05Dec 05, 2025
Change
0.1575%
Bid-
Ask1.45
volume1
Intrest19
Strike
132
132
Last Price34.8Dec 05, 2025
Change
2.99.09%
Bid32.1
Ask35.9
volume5
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask1.4
volume2
Intrest55
Strike
133
133
Last Price35.75Dec 05, 2025
Change
15.0973.04%
Bid33.1
Ask36.9
volume7
Intrest0
Last Price0.05Dec 05, 2025
Change
0.0228.57%
Bid-
Ask0.75
volume1
Intrest54
Strike
134
134
Last Price35.3Dec 05, 2025
Change
0.72.02%
Bid34.1
Ask37.9
volume5
Intrest0
Last Price0.07Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest174
Strike
135
135
Last Price37.8Dec 05, 2025
Change
2.055.14%
Bid35.4
Ask37.9
volume3
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest258
Strike
136
136
Last Price37.5Dec 05, 2025
Change
3.48.31%
Bid36.1
Ask39.9
volume5
Intrest2
Last Price0.05Dec 05, 2025
Change
0.0125%
Bid-
Ask1.4
volume1
Intrest14
Strike
137
137
Last Price39.8Dec 05, 2025
Change
2.054.9%
Bid37.4
Ask39.9
volume2
Intrest2
Last Price0.05Dec 05, 2025
Change
0.0266.67%
Bid-
Ask1.3
volume1
Intrest27
Strike
138
138
Last Price40.75Dec 05, 2025
Change
2.255.23%
Bid38.1
Ask41.9
volume15
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.85
volume2
Intrest42
Strike
139
139
Last Price40.3Dec 05, 2025
Change
3.658.3%
Bid39.1
Ask42.9
volume13
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.3
volume6
Intrest396
Strike
140
140
Last Price42.8Dec 05, 2025
Change
815.75%
Bid40.1
Ask43.9
volume4
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask1.45
volume4
Intrest21
Strike
145
145
Last Price47.75Dec 05, 2025
Change
2.154.71%
Bid45.1
Ask48.9
volume4
Intrest0
Last Price0.03Dec 05, 2025
Change
0.0770%
Bid-
Ask0.05
volume85
Intrest326
Strike
150
150
Last Price52.8Dec 05, 2025
Change
4.57.85%
Bid50.1
Ask53.9
volume11
Intrest0
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Strike
155
155
Last Price57.75Dec 05, 2025
Change
4.57.23%
Bid55.1
Ask58.9
volume11
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.55
volume3
Intrest52
Strike
160
160
Last Price62.5Dec 05, 2025
Change
3.375.12%
Bid60.1
Ask63.9
volume10
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.15
volume3
Intrest18
Strike
165
165
Last Price67.45Dec 05, 2025
Change
2.453.77%
Bid65.1
Ask68.9
volume10
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask1.15
volume4
Intrest21
Strike
170
170
Last Price69.95Dec 04, 2025
Change
-0%
Bid70.1
Ask73.6
volume0
Intrest2
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest75
Strike
175
175
Last Price-
Change
-
Bid75.4
Ask77.9
volume0
Intrest0