$47.64
-5.79-10.84%
À la fermeture: -
$47.53
-0.11-0.23%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
NuScale Power (NYSE:SMR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NuScale Power 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 NuScale Power..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price34.35Oct 16, 2025
Change
1.434.34%
Bid26
Ask29.7
volume1
Intrest18
Strike
20
20
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest5737
Last Price32Oct 15, 2025
Change
-0%
Bid25
Ask28.6
volume0
Intrest0
Strike
21
21
Last Price0.05Oct 16, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest174
Last Price22.35Oct 14, 2025
Change
-0%
Bid24.55
Ask27.7
volume0
Intrest7
Strike
22
22
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.1
volume1
Intrest1044
Last Price21.37Oct 14, 2025
Change
-0%
Bid23.6
Ask26.7
volume0
Intrest1
Strike
23
23
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest491
Last Price30.2Oct 15, 2025
Change
-0%
Bid22.35
Ask25.7
volume0
Intrest3
Strike
24
24
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest767
Last Price26.04Oct 16, 2025
Change
0.562.2%
Bid22.2
Ask24.55
volume1
Intrest84
Strike
25
25
Last Price0.01Oct 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume88
Intrest563
Last Price25.15Oct 16, 2025
Change
0.652.65%
Bid21.3
Ask23.65
volume2
Intrest115
Strike
26
26
Last Price0.02Oct 16, 2025
Change
0.0466.67%
Bid-
Ask0.4
volume61
Intrest283
Last Price23.81Oct 16, 2025
Change
2.449.3%
Bid19.6
Ask22.65
volume2
Intrest29
Strike
27
27
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume42
Intrest612
Last Price17.16Oct 14, 2025
Change
-0%
Bid18.3
Ask21.7
volume0
Intrest17
Strike
28
28
Last Price0.04Oct 16, 2025
Change
0.02100%
Bid0.01
Ask0.04
volume4
Intrest546
Last Price21.54Oct 15, 2025
Change
-0%
Bid17
Ask20.7
volume0
Intrest75
Strike
29
29
Last Price0.04Oct 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume90
Intrest994
Last Price20.56Oct 15, 2025
Change
-0%
Bid17.35
Ask19.65
volume0
Intrest219
Strike
30
30
Last Price0.02Oct 16, 2025
Change
0.0360%
Bid0.01
Ask0.11
volume2046
Intrest2877
Last Price19.49Oct 15, 2025
Change
-0%
Bid16.15
Ask18.7
volume0
Intrest123
Strike
31
31
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest804
Last Price16.2Oct 16, 2025
Change
2.3112.48%
Bid15.3
Ask17.15
volume6
Intrest59
Strike
32
32
Last Price0.01Oct 16, 2025
Change
0.0375%
Bid0.02
Ask0.03
volume27
Intrest16561
Last Price15.3Oct 16, 2025
Change
1.167.05%
Bid14.35
Ask16.25
volume5
Intrest150
Strike
33
33
Last Price0.02Oct 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume141
Intrest2439
Last Price14.9Oct 16, 2025
Change
4.2522.19%
Bid12.6
Ask15.3
volume11
Intrest180
Strike
34
34
Last Price0.05Oct 16, 2025
Change
0.0125%
Bid0.03
Ask0.1
volume105
Intrest1117
Last Price5.1Oct 08, 2025
Change
-0%
Bid12.3
Ask14.8
volume0
Intrest1
Strike
34.5
34.5
Last Price0.06Oct 16, 2025
Change
0.0333.33%
Bid0.03
Ask0.16
volume7
Intrest241
Last Price13.3Oct 16, 2025
Change
2.1814.08%
Bid11.9
Ask14.4
volume7
Intrest747
Strike
35
35
Last Price0.07Oct 16, 2025
Change
0.0240%
Bid0.02
Ask0.11
volume142
Intrest4110
Last Price10.7Oct 14, 2025
Change
-0%
Bid11.7
Ask14.25
volume0
Intrest4
Strike
35.5
35.5
Last Price0.11Oct 16, 2025
Change
0.0222.22%
Bid0.02
Ask0.35
volume3
Intrest314
Last Price13.33Oct 16, 2025
Change
1.7211.43%
Bid11.3
Ask13.75
volume12
Intrest2180
Strike
36
36
Last Price0.06Oct 16, 2025
Change
0.1164.71%
Bid0.05
Ask0.08
volume81
Intrest2411
Last Price9.71Oct 14, 2025
Change
-0%
Bid9.7
Ask13.25
volume0
Intrest6
Strike
36.5
36.5
Last Price0.04Oct 16, 2025
Change
0.0342.86%
Bid-
Ask0.68
volume5
Intrest284
Last Price12.14Oct 16, 2025
Change
2.3616.28%
Bid10.4
Ask12.2
volume6
Intrest726
Strike
37
37
Last Price0.08Oct 16, 2025
Change
0.0114.29%
Bid0.05
Ask0.09
volume128
Intrest10776
Last Price11.65Oct 16, 2025
Change
2.1815.76%
Bid9.5
Ask11.65
volume1
Intrest56
Strike
37.5
37.5
Last Price0.13Oct 16, 2025
Change
0.018.33%
Bid0.01
Ask0.27
volume22
Intrest235
Last Price10.72Oct 16, 2025
Change
4.6830.39%
Bid9.3
Ask11.8
volume23
Intrest2015
Strike
38
38
Last Price0.08Oct 16, 2025
Change
0.0327.27%
Bid0.07
Ask0.16
volume99
Intrest3907
Last Price10.15Oct 16, 2025
Change
3.7358.1%
Bid7.8
Ask11.35
volume10
Intrest95
Strike
38.5
38.5
Last Price0.09Oct 16, 2025
Change
0.0112.5%
Bid-
Ask0.8
volume65
Intrest216
Last Price9.95Oct 16, 2025
Change
4.129.18%
Bid8.4
Ask10.25
volume181
Intrest726
Strike
39
39
Last Price0.17Oct 16, 2025
Change
0.0770%
Bid0.06
Ask0.21
volume99
Intrest860
Last Price8.85Oct 16, 2025
Change
4.8535.4%
Bid7.35
Ask9.6
volume26
Intrest155
Strike
39.5
39.5
Last Price0.13Oct 16, 2025
Change
0.0318.75%
Bid0.05
Ask0.64
volume5
Intrest412
Last Price8Oct 16, 2025
Change
5.0838.84%
Bid7.55
Ask8.95
volume121
Intrest11138
Strike
40
40
Last Price0.13Oct 16, 2025
Change
0.0330%
Bid0.12
Ask0.2
volume541
Intrest9556
Last Price9.79Oct 16, 2025
Change
0.666.32%
Bid6.7
Ask8
volume7
Intrest317
Strike
40.5
40.5
Last Price0.37Oct 16, 2025
Change
0.22146.67%
Bid0.05
Ask0.36
volume32
Intrest706
Last Price7.4Oct 16, 2025
Change
5.1541.04%
Bid5.8
Ask7.7
volume101
Intrest2627
Strike
41
41
Last Price0.17Oct 16, 2025
Change
-0%
Bid0.15
Ask0.24
volume55
Intrest1781
Last Price8Oct 16, 2025
Change
0.131.6%
Bid6.05
Ask8.45
volume11
Intrest252
Strike
41.5
41.5
Last Price0.32Oct 16, 2025
Change
0.1477.78%
Bid0.09
Ask0.35
volume27
Intrest256
Last Price6.06Oct 16, 2025
Change
4.8444.4%
Bid5.45
Ask6.5
volume101
Intrest9560
Strike
42
42
Last Price0.26Oct 16, 2025
Change
0.1173.33%
Bid0.23
Ask0.33
volume15228
Intrest15606
Last Price5.8Oct 16, 2025
Change
4.5744.07%
Bid5.3
Ask6.7
volume71
Intrest281
Strike
42.5
42.5
Last Price0.29Oct 16, 2025
Change
0.0945%
Bid0.23
Ask0.32
volume62
Intrest173
Last Price6.42Oct 16, 2025
Change
4.0638.74%
Bid4.7
Ask5.5
volume206
Intrest2070
Strike
43
43
Last Price0.28Oct 16, 2025
Change
0.026.67%
Bid0.17
Ask0.49
volume105
Intrest15782
Last Price5.48Oct 16, 2025
Change
4.6245.74%
Bid4.35
Ask5.7
volume67
Intrest487
Strike
43.5
43.5
Last Price0.49Oct 16, 2025
Change
0.2496%
Bid0.26
Ask0.69
volume33
Intrest526
Last Price4.5Oct 16, 2025
Change
4.7551.35%
Bid4
Ask4.5
volume195
Intrest1908
Strike
44
44
Last Price0.48Oct 16, 2025
Change
0.2392%
Bid0.3
Ask0.9
volume248
Intrest730
Last Price4Oct 16, 2025
Change
4.854.55%
Bid3.65
Ask4
volume14
Intrest561
Strike
44.5
44.5
Last Price0.6Oct 16, 2025
Change
0.32114.29%
Bid0.37
Ask0.73
volume331
Intrest118
Last Price3.26Oct 16, 2025
Change
5.3962.31%
Bid2.84
Ask3.75
volume328
Intrest5989
Strike
45
45
Last Price0.65Oct 16, 2025
Change
0.34109.68%
Bid0.7
Ask0.75
volume1471
Intrest3081
Last Price3.97Oct 16, 2025
Change
4.1851.29%
Bid2.63
Ask4.5
volume38
Intrest813
Strike
45.5
45.5
Last Price0.62Oct 16, 2025
Change
0.393.75%
Bid0.3
Ask1.15
volume343
Intrest198
Last Price2.72Oct 16, 2025
Change
6.5870.75%
Bid2.5
Ask3.25
volume15154
Intrest16609
Strike
46
46
Last Price1Oct 16, 2025
Change
0.61156.41%
Bid0.45
Ask1.18
volume467
Intrest327
Last Price2Oct 16, 2025
Change
4.9571.22%
Bid1.79
Ask2.16
volume247
Intrest2153
Strike
47
47
Last Price1.5Oct 16, 2025
Change
0.96177.78%
Bid1.4
Ask1.7
volume1595
Intrest404
Last Price1.6Oct 16, 2025
Change
4.473.33%
Bid1.41
Ask1.65
volume400
Intrest1862
Strike
48
48
Last Price1.89Oct 16, 2025
Change
1.21177.94%
Bid1.73
Ask2.07
volume518
Intrest311
Last Price1.08Oct 16, 2025
Change
4.1779.43%
Bid1.08
Ask1.35
volume453
Intrest16375
Strike
49
49
Last Price2.51Oct 16, 2025
Change
1.51151%
Bid2.42
Ask2.68
volume2051
Intrest297
Last Price0.9Oct 16, 2025
Change
3.680%
Bid0.8
Ask0.99
volume2838
Intrest5735
Strike
50
50
Last Price2.51Oct 16, 2025
Change
1.31109.17%
Bid2.52
Ask3.6
volume4904
Intrest1566
Last Price0.68Oct 16, 2025
Change
3.1282.11%
Bid0.56
Ask0.84
volume1280
Intrest811
Strike
51
51
Last Price4Oct 16, 2025
Change
2.43154.78%
Bid3.65
Ask4.5
volume492
Intrest269
Last Price0.7Oct 16, 2025
Change
2.4577.78%
Bid0.44
Ask0.69
volume1055
Intrest1077
Strike
52
52
Last Price4.8Oct 16, 2025
Change
2.58116.22%
Bid4.7
Ask5.2
volume847
Intrest334
Last Price0.35Oct 16, 2025
Change
2.587.72%
Bid0.2
Ask0.62
volume1927
Intrest1708
Strike
53
53
Last Price5.57Oct 16, 2025
Change
3.1125.51%
Bid4.9
Ask6
volume176
Intrest203
Last Price0.29Oct 16, 2025
Change
2.0187.39%
Bid0.25
Ask0.5
volume1668
Intrest1267
Strike
54
54
Last Price6Oct 16, 2025
Change
3.08105.48%
Bid5.35
Ask7.8
volume500
Intrest87
Last Price0.24Oct 16, 2025
Change
1.7487.88%
Bid0.2
Ask0.25
volume6488
Intrest4575
Strike
55
55
Last Price6.3Oct 16, 2025
Change
2.357.5%
Bid5.9
Ask8.8
volume426
Intrest99
Last Price0.15Oct 16, 2025
Change
1.5791.28%
Bid0.15
Ask0.25
volume5352
Intrest455
Strike
56
56
Last Price7Oct 16, 2025
Change
2.1644.63%
Bid6.45
Ask9.9
volume12
Intrest30
Last Price0.15Oct 16, 2025
Change
1.2689.36%
Bid0.1
Ask0.39
volume759
Intrest838
Strike
57
57
Last Price8.4Oct 16, 2025
Change
2.9554.13%
Bid7.65
Ask10.95
volume29
Intrest0
Last Price0.1Oct 16, 2025
Change
0.990%
Bid-
Ask0.4
volume1070
Intrest187
Strike
58
58
Last Price6.72Oct 16, 2025
Change
0.638.57%
Bid8.4
Ask10.9
volume2
Intrest28
Last Price0.08Oct 16, 2025
Change
0.991.84%
Bid0.05
Ask0.29
volume151
Intrest71
Strike
59
59
Last Price8.25Oct 15, 2025
Change
-0%
Bid10.05
Ask12.6
volume0
Intrest40
Last Price0.05Oct 16, 2025
Change
0.7393.59%
Bid0.05
Ask0.12
volume2838
Intrest3105
Strike
60
60
Last Price11Oct 16, 2025
Change
1.212.24%
Bid10.35
Ask13.4
volume236
Intrest29
Last Price0.15Oct 16, 2025
Change
0.6380.77%
Bid-
Ask0.5
volume187
Intrest138
Strike
61
61
Last Price12.42Oct 16, 2025
Change
-
Bid11.5
Ask14.65
volume1
Intrest0
Last Price0.06Oct 16, 2025
Change
0.5490%
Bid0.05
Ask0.4
volume247
Intrest98
Strike
62
62
Last Price13.31Oct 16, 2025
Change
-
Bid12.35
Ask15.7
volume2
Intrest0
Last Price0.08Oct 16, 2025
Change
0.5186.44%
Bid0.05
Ask0.1
volume27
Intrest86
Strike
63
63
Last Price-
Change
-
Bid13.3
Ask16.55
volume0
Intrest0
Last Price0.13Oct 16, 2025
Change
0.1959.38%
Bid-
Ask0.38
volume33
Intrest587
Strike
64
64
Last Price10Oct 16, 2025
Change
1.1510.31%
Bid14.3
Ask17.8
volume1
Intrest2
Last Price0.06Oct 16, 2025
Change
0.3384.62%
Bid0.01
Ask0.08
volume291
Intrest548
Strike
65
65
Last Price12.3Oct 15, 2025
Change
-0%
Bid15.3
Ask19
volume0
Intrest10
Last Price0.08Oct 16, 2025
Change
0.2676.47%
Bid0.01
Ask0.18
volume182
Intrest50
Strike
66
66
Last Price13.95Oct 15, 2025
Change
-0%
Bid16.4
Ask19.85
volume0
Intrest16
Last Price0.24Oct 16, 2025
Change
0.0825%
Bid0.01
Ask0.26
volume65
Intrest173
Strike
67
67
Last Price23.6Oct 14, 2025
Change
-0%
Bid17.3
Ask20.85
volume0
Intrest1
Last Price0.26Oct 15, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest396
Strike
68
68
Last Price-
Change
-
Bid18.35
Ask22.05
volume0
Intrest0
Last Price0.21Oct 16, 2025
Change
0.0316.67%
Bid-
Ask0.42
volume2
Intrest14
Strike
69
69
Last Price-
Change
-
Bid19.4
Ask22.5
volume0
Intrest0
Last Price0.04Oct 16, 2025
Change
0.1477.78%
Bid-
Ask0.08
volume419
Intrest912
Strike
70
70
Last Price-
Change
-
Bid20.35
Ask24.05
volume0
Intrest0