$15.65
-0.06-0.38%
À la fermeture: -
$15.71
0.060.38%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
D-Wave Quantum (NYSE:QBTS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de D-Wave Quantum 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 D-Wave Quantum..
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 Price14.5Jun 17, 2025
Change
00%
Bid14.6
Ask14.7
volume0
Intrest14
Strike
1
1
Last Price0.03Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest288
Last Price13.6Jun 16, 2025
Change
00%
Bid12.8
Ask14.1
volume0
Intrest1
Strike
2
2
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest208
Last Price12.8Jun 20, 2025
Change
0.21.54%
Bid12.6
Ask13.9
volume1
Intrest1
Strike
3
3
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest149
Last Price11.32Jun 17, 2025
Change
00%
Bid11.2
Ask11.8
volume0
Intrest47
Strike
4
4
Last Price0.02Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest412
Last Price11.43Jun 16, 2025
Change
00%
Bid9.6
Ask10.9
volume0
Intrest240
Strike
5
5
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1434
Last Price9.9Jun 20, 2025
Change
0.44.21%
Bid9.3
Ask10.1
volume120
Intrest532
Strike
6
6
Last Price0.08Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2087
Last Price8.7Jun 13, 2025
Change
00%
Bid8.1
Ask11.2
volume0
Intrest1
Strike
6.5
6.5
Last Price0.13Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price8.8Jun 20, 2025
Change
0.11.15%
Bid8.5
Ask8.7
volume107
Intrest3604
Strike
7
7
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5229
Last Price8.1Jun 20, 2025
Change
0.435.04%
Bid7.8
Ask8.2
volume6
Intrest42
Strike
7.5
7.5
Last Price0.02Jun 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest293
Last Price7.72Jun 20, 2025
Change
0.081.05%
Bid7.5
Ask8.6
volume48
Intrest3877
Strike
8
8
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume31
Intrest3954
Last Price9.33Jun 06, 2025
Change
00%
Bid6
Ask7.3
volume0
Intrest0
Strike
8.5
8.5
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price6.8Jun 20, 2025
Change
0.223.34%
Bid6.5
Ask6.8
volume28
Intrest497
Strike
9
9
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1777
Last Price6.3Jun 20, 2025
Change
0.23.08%
Bid5.8
Ask6.5
volume1
Intrest34
Strike
9.5
9.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1242
Last Price5.74Jun 20, 2025
Change
0.264.74%
Bid5.2
Ask5.7
volume119
Intrest2867
Strike
10
10
Last Price0.02Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest4666
Last Price5Jun 17, 2025
Change
00%
Bid4.8
Ask5.3
volume0
Intrest20
Strike
10.5
10.5
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest309
Last Price4.8Jun 20, 2025
Change
0.153.23%
Bid4
Ask4.8
volume85
Intrest877
Strike
11
11
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest6433
Last Price4.3Jun 20, 2025
Change
0.7514.85%
Bid3.8
Ask5
volume1
Intrest65
Strike
11.5
11.5
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest843
Last Price3.72Jun 20, 2025
Change
0.061.64%
Bid3.6
Ask3.8
volume240
Intrest19640
Strike
12
12
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume7
Intrest18903
Last Price3.33Jun 20, 2025
Change
0.7328.08%
Bid2.6
Ask3.3
volume10
Intrest700
Strike
12.5
12.5
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1228
Last Price2.62Jun 20, 2025
Change
0.134.73%
Bid2.4
Ask2.8
volume169
Intrest13070
Strike
13
13
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume45
Intrest5465
Last Price2.35Jun 20, 2025
Change
0.5329.12%
Bid1.25
Ask2.3
volume56
Intrest99
Strike
13.5
13.5
Last Price0.02Jun 20, 2025
Change
0.01100%
Bid-
Ask0.05
volume39
Intrest3365
Last Price1.77Jun 20, 2025
Change
0.074.12%
Bid1.15
Ask2
volume293
Intrest2674
Strike
14
14
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume105
Intrest4982
Last Price1.25Jun 20, 2025
Change
0.053.85%
Bid0.65
Ask1.25
volume121
Intrest713
Strike
14.5
14.5
Last Price0.02Jun 20, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume201
Intrest1883
Last Price0.74Jun 20, 2025
Change
0.1112.94%
Bid0.55
Ask1
volume1651
Intrest5011
Strike
15
15
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid-
Ask0.05
volume1077
Intrest7260
Last Price0.16Jun 20, 2025
Change
0.3468%
Bid0.1
Ask0.25
volume2083
Intrest1731
Strike
15.5
15.5
Last Price0.01Jun 20, 2025
Change
0.2896.55%
Bid-
Ask0.05
volume2384
Intrest3032
Last Price0.03Jun 20, 2025
Change
0.2288%
Bid-
Ask0.05
volume6466
Intrest7958
Strike
16
16
Last Price0.4Jun 20, 2025
Change
0.1527.27%
Bid0.2
Ask0.5
volume7233
Intrest5867
Last Price0.05Jun 20, 2025
Change
0.166.67%
Bid-
Ask0.05
volume2786
Intrest4972
Strike
16.5
16.5
Last Price0.78Jun 20, 2025
Change
0.1717.89%
Bid0.7
Ask1.7
volume776
Intrest2632
Last Price0.04Jun 20, 2025
Change
0.0450%
Bid-
Ask0.05
volume838
Intrest11663
Strike
17
17
Last Price1.33Jun 20, 2025
Change
0.032.31%
Bid1.25
Ask1.9
volume934
Intrest3131
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume463
Intrest4944
Strike
17.5
17.5
Last Price1.83Jun 20, 2025
Change
0.010.54%
Bid1.7
Ask2.8
volume243
Intrest1897
Last Price0.02Jun 20, 2025
Change
0.0360%
Bid-
Ask0.05
volume953
Intrest6558
Strike
18
18
Last Price2.21Jun 20, 2025
Change
0.114.74%
Bid2.05
Ask2.45
volume200
Intrest2359
Last Price0.04Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume41
Intrest2493
Strike
18.5
18.5
Last Price2.86Jun 20, 2025
Change
0.247.74%
Bid2.7
Ask3.4
volume107
Intrest588
Last Price0.02Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume140
Intrest6549
Strike
19
19
Last Price3.2Jun 20, 2025
Change
0.144.19%
Bid3.3
Ask3.5
volume88
Intrest713
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.05
volume32
Intrest1178
Strike
19.5
19.5
Last Price3.8Jun 18, 2025
Change
00%
Bid3.1
Ask4
volume0
Intrest25
Last Price0.05Jun 20, 2025
Change
0.04400%
Bid-
Ask0.05
volume78
Intrest21752
Strike
20
20
Last Price4.13Jun 20, 2025
Change
0.24.62%
Bid4.2
Ask5.3
volume40
Intrest272
Last Price0.03Jun 20, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest636
Strike
20.5
20.5
Last Price3.06Jun 09, 2025
Change
00%
Bid4.7
Ask5.1
volume0
Intrest28
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest1079
Strike
21
21
Last Price5.8Jun 17, 2025
Change
00%
Bid5.1
Ask6.6
volume0
Intrest60
Last Price0.11Jun 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest250
Strike
21.5
21.5
Last Price5.7Jun 12, 2025
Change
00%
Bid5
Ask7.3
volume0
Intrest20
Last Price0.05Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume20
Intrest559
Strike
22
22
Last Price6.6Jun 17, 2025
Change
00%
Bid5.5
Ask6.9
volume0
Intrest11
Last Price0.03Jun 20, 2025
Change
0.0125%
Bid-
Ask0.05
volume23
Intrest1948
Strike
22.5
22.5
Last Price6.9Jun 17, 2025
Change
00%
Bid6.4
Ask8.7
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1138
Strike
23
23
Last Price5.5Jun 04, 2025
Change
00%
Bid7.2
Ask8.2
volume0
Intrest13
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest213
Strike
23.5
23.5
Last Price6.5May 23, 2025
Change
00%
Bid7.2
Ask9.6
volume0
Intrest0
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest600
Strike
24
24
Last Price8.2Jun 12, 2025
Change
00%
Bid6.6
Ask9.8
volume0
Intrest1
Last Price0.08Jun 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest91
Strike
24.5
24.5
Last Price7.4Jun 10, 2025
Change
00%
Bid7.6
Ask9.7
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest2908
Strike
25
25
Last Price9.48Jun 17, 2025
Change
00%
Bid8.6
Ask9.9
volume0
Intrest10
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest380
Strike
26
26
Last Price-
Change
-
Bid9.2
Ask12
volume0
Intrest0
Last Price0.08Jun 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest422
Strike
27
27
Last Price9.3May 23, 2025
Change
00%
Bid10.5
Ask11.8
volume0
Intrest0
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Strike
28
28
Last Price12.4Jun 20, 2025
Change
0.64.62%
Bid11.1
Ask13.1
volume3
Intrest1
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest247
Strike
29
29
Last Price12.14Jun 10, 2025
Change
00%
Bid13.2
Ask14.5
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.05
volume5
Intrest3167
Strike
30
30
Last Price14.35Jun 17, 2025
Change
00%
Bid13.3
Ask14.8
volume0
Intrest3
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest57
Strike
31
31
Last Price-
Change
-
Bid14.2
Ask16.1
volume0
Intrest0
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask1
volume0
Intrest58
Strike
32
32
Last Price-
Change
-
Bid15.8
Ask16.8
volume0
Intrest0
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest26
Strike
33
33
Last Price-
Change
-
Bid17.2
Ask17.8
volume0
Intrest0
Last Price0.14Jun 20, 2025
Change
0.09180%
Bid-
Ask0.05
volume200
Intrest494
Strike
34
34
Last Price-
Change
-
Bid18
Ask18.9
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1517
Strike
35
35
Last Price18May 27, 2025
Change
00%
Bid19.2
Ask20.3
volume0
Intrest1
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
36
36
Last Price-
Change
-
Bid19.4
Ask20.7
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Strike
37
37
Last Price-
Change
-
Bid19.9
Ask22.5
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
38
38
Last Price20.8May 27, 2025
Change
00%
Bid21.3
Ask23.6
volume0
Intrest3
Last Price0.02Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
39
39
Last Price20.5Jun 09, 2025
Change
00%
Bid22.1
Ask23.8
volume0
Intrest8