D Wave Quantum QBTS - Chaîne d'options | ADVFN

Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

S'inscrire

D Wave Quantum Inc (QBTS)

11,18

1,03

(10,15%)

Fermé 18 Mars 9:00PM

Retardé de 15 minutes

10,8899

-0,2901

(-2,59%)

Après les heures de négociation: 12:59AM

Retardé de 15 minutes

QBTS Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
6,00	5,10	5,30	5,20	5,20	1,00	23,81 %	801	7 817	17/3/2025
6,50	4,60	4,80	4,88	4,70	1,14	30,48 %	262	3 506	17/3/2025
7,00	4,10	4,30	4,20	4,20	0,95	29,23 %	6 783	31 923	17/3/2025
7,50	3,70	3,90	3,80	3,80	0,98	34,75 %	501	3 678	17/3/2025
8,00	3,20	3,40	3,30	3,30	0,90	37,50 %	3 557	11 771	17/3/2025
8,50	2,80	3,00	2,85	2,90	0,79	38,35 %	541	1 156	17/3/2025
9,00	2,40	2,50	2,42	2,45	0,66	37,50 %	1 760	4 812	17/3/2025
9,50	2,00	2,40	2,15	2,20	0,65	43,33 %	1 703	2 834	17/3/2025
10,00	1,75	1,80	1,80	1,775	0,55	44,00 %	5 729	6 208	17/3/2025
10,50	1,50	1,60	1,53	1,55	0,52	51,49 %	6 953	1 943	17/3/2025
11,00	1,25	1,35	1,30	1,30	0,47	56,63 %	19 919	5 634	17/3/2025
11,50	1,05	1,15	1,15	1,10	0,45	64,29 %	12 543	2 588	17/3/2025
12,00	0,85	0,95	0,95	0,90	0,38	66,67 %	25 921	3 060	17/3/2025
12,50	0,60	0,80	0,80	0,70	0,30	60,00 %	3 759	2 428	17/3/2025
13,00	0,60	0,70	0,64	0,65	0,29	82,86 %	19 708	2 000	17/3/2025
14,00	0,40	0,50	0,45	0,45	0,22	95,65 %	13 831	4 736	17/3/2025
15,00	0,20	0,35	0,30	0,275	0,00	0,00 %	7 104	0	17/3/2025
16,00	0,15	0,25	0,24	0,20	0,00	0,00 %	1 493	0	17/3/2025
17,00	0,10	0,20	0,17	0,15	0,00	0,00 %	1 351	0	17/3/2025
18,00	0,05	0,15	0,10	0,10	0,00	0,00 %	411	0	17/3/2025

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
6,00	0,05	0,05	0,05	0,05	0,00	0,00 %	712	5 759	17/3/2025
6,50	0,05	0,10	0,05	0,075	-0,04	-44,44 %	813	1 825	17/3/2025
7,00	0,05	0,10	0,07	0,075	-0,08	-53,33 %	1 016	21 705	17/3/2025
7,50	0,05	0,15	0,08	0,10	-0,13	-61,90 %	1 154	1 141	17/3/2025
8,00	0,10	0,15	0,15	0,125	-0,20	-57,14 %	3 775	10 039	17/3/2025
8,50	0,20	0,25	0,21	0,225	-0,24	-53,33 %	2 843	2 922	17/3/2025
9,00	0,30	0,35	0,33	0,325	-0,31	-48,44 %	8 039	5 852	17/3/2025
9,50	0,40	0,50	0,50	0,45	-0,39	-43,82 %	1 949	2 043	17/3/2025
10,00	0,60	0,70	0,70	0,65	-0,42	-37,50 %	7 274	2 455	17/3/2025
10,50	0,80	0,95	0,88	0,875	-0,57	-39,31 %	5 176	352	17/3/2025
11,00	1,10	1,20	1,15	1,15	-0,59	-33,91 %	5 393	820	17/3/2025
11,50	1,35	1,50	1,41	1,425	-0,74	-34,42 %	967	511	17/3/2025
12,00	1,70	1,80	1,75	1,75	-0,67	-27,69 %	256	47	17/3/2025
12,50	2,00	2,15	2,05	2,075	-0,80	-28,07 %	326	69	17/3/2025
13,00	2,40	2,55	2,50	2,475	-1,10	-30,56 %	219	3	17/3/2025
14,00	3,20	3,40	3,25	3,30	-0,90	-21,69 %	78	55	17/3/2025
15,00	4,00	4,30	4,20	4,15	0,00	0,00 %	91	0	17/3/2025
16,00	4,60	5,20	5,10	4,90	0,00	0,00 %	8	0	17/3/2025
17,00	5,90	6,10	6,00	6,00	0,00	0,00 %	17	0	17/3/2025
18,00	6,80	7,10	0,00	6,95	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
ANTEAirNet Technology Inc	US$ 1,6001 (96,72%)	109,76M
SCNXScienture Holdings Inc	US$ 2,5589 (71,74%)	26,79M
VTVTvTv Therapeutics Inc	US$ 23,40 (57,58%)	514,8k
ARQQArqit Quantum Inc	US$ 23,615 (57,43%)	2,86M
MGRMMonogram Technologies Inc	US$ 3,65 (56,65%)	34,2M
BONBon Natural Life Ltd	US$ 0,5926 (-58,85%)	22,96M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,0843 (-24,66%)	190,78M
STBXStarBox Group Holdings Ltd	US$ 0,2032 (-23,81%)	1,72M
COEPCoeptis Therapeutics Holdings Inc	US$ 8,50 (-23,15%)	215,3k
CTORCitius Oncology Inc	US$ 0,572 (-22,07%)	302,8k
NVDANVIDIA Corporation	US$ 119,53 (-1,76%)	257,41M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,0843 (-24,66%)	190,78M
INTCIntel Corporation	US$ 25,69 (6,82%)	160,72M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8,3401 (-9,54%)	155,72M
TSLATesla Inc	US$ 238,01 (-4,79%)	112,26M

luvwetscent

luvwetscent il y a 6 minutes

Funny thing...wake up at 7 today, make coffee, thinking what to do till the market opens...go to my recliner and look at latest Elite posts...but the timeline seemed odd..then, looking out over the lake, I noticed it was getting darker out...not till then did I realize I had overslept my afternoon n

Citrati

Citrati il y a 8 minutes

This looks like it will be the next news opportunity.

https://investorshub.advfn.com/uimage/uploads/2025/3/18/yrxlkScreen_Shot_2025-03-17_at_10.48.26_PM.png

Zorax

Zorax il y a 9 minutes

It's fiberglass. cheeto mussolini's hair is fiberglass, maybe insulation.

3331

3331 il y a 12 minutes

BIEL HOT NEW PRODUCT!
https://unovita.com/products/smart-insoletm-h...6240471349

3331

3331 il y a 14 minutes

BIEL HOT NEW PRODUCT!
https://unovita.com/products/smart-insoletm-h...6240471349

Truenorth2016

Truenorth2016 il y a 15 minutes

This Squirrel in this video reminds me of how GCAN CEO has mnage to hide his $80 Million Dollar Core Gaming Business from his enemies and trashers, LOLOL...all this time of them knew he had 200 employees creating 2000+ vieo games for 40 Million Subscribers , with 600 MIL downloads in 140 Countries..

Oleblue

Oleblue il y a 15 minutes

Galina Meleger of Skeena Gold & Silver presents at Metals Investor Forum in Toronto | March 2025

https://youtu.be/IOJat65O0Rs

https://api.wsj.net/api/kaavio/charts/big.chart?nosettings=1&symb=ske&uf=32&type=4&size=4&sid=2627697&style=330&freq=2&entitlementtoken=0c333783

dalesio_98

dalesio_98 il y a 15 minutes

Massive ethanol project has failed in Quebec, Varennes Cellulosic Ethanol LP & 7037163 Canada Inc (Recyclage Carbone Varennes) has filed CCAA.

Ernest & Young Monitor
https://documentcentre.ey.com/#/detail-engmt?eid=639

https://documentcentre.ey.com/api/Document

fuagf

fuagf il y a 16 minutes

Come on. He had agreed with the majority before he changed his mind. Of course he knew how unpopular his shift would be. I hope he isn't forced out. I think Trump would welcome and perform better in a situation of more conflict. Right or wrong, you do know how good Trump is at blaming Democrats for

DavidW2

DavidW2 il y a 17 minutes

Because Mr. David said we will know more on coming 10Q, it will explain everything and 10Q will be out before the end of March. So I think no approval before the end of March. Don't get me wrong I am long on NWBO

axelvento

axelvento il y a 19 minutes

Annual Reports

2024 https://s29.q4cdn.com/435878511/files/doc_financials/2024/ar/MRNA010_AR_Combined.pdf
2025 https://s29.q4cdn.com/435878511/files/doc_financials/2024/ar/Moderna_Proxy-Statement-2025.pdf

arizona1

arizona1 il y a 20 minutes

energy_wave

energy_wave il y a 21 minutes

Millions traded in January and a spike in March doofus.

CanItBThisEZ2Make

CanItBThisEZ2Make il y a 22 minutes

The Special Number is 94

GO VOSIO X62
GO VOS 5G
GO SRMX(TCCI)$

CanItBThisEZ2Make

CanItBThisEZ2Make il y a 22 minutes

BEST SELLERS RANK (BSR) IS 310 67 Estimated Sold on Amazon Since JAN 1 - 1ST Quarter 2025
https://investorshub.advfn.com/uimage/uploads/2024/4/24/cnxttVOS_5G_GIF.gif
https://www.amazon.com/Vos-RDGL5GX55-B-01-VOS-5G-Dongle/dp/B0C66KHZLP

NOTE: In theory, when BSR Value Dec

arizona1

arizona1 il y a 24 minutes

It’s treachery and I despise them. They’re not meeting the moment and I’m totally sickened.

Uncle Melvin

Uncle Melvin il y a 24 minutes

I only met him a handful of times, but it was clear from the start, he was a con from way back. Anyone with an ounce of sense steered clear of him. I have no idea why Urban would need witness protection. Does the government really think clowns need shielding from other clowns?

You're

fuagf

fuagf il y a 25 minutes

I think it was the right decision for all the reasons posted here.

"HOW? Schumer isn't going to be able to stop one single thing trump is planning to do. Trump doesn't listen to the courts or judges so he's going to listen to Schumer and the dems? It makes no sense what point the 10

Oleblue

Oleblue il y a 26 minutes

Jay Chmelauskas of Camino Minerals Corp. presents at Metals Investor Forum in Toronto | March 2025

https://youtu.be/EzyP_TY0YAI

Weekly Chart
https://api.wsj.net/api/kaavio/charts/big.chart?nosettings=1&symb=camzf&uf=32&type=4&size=4&sid=5118146&style=330&freq=2&e

shajandr

shajandr il y a 29 minutes

1. Good Will Hunting
2. Bambi
3. Goodfellas
4. The Bugs Bunny/Roadrunner Movie
5. purty much any snuff film

MJAM2020

MJAM2020 il y a 30 minutes

Still a nice read during the slow times...

WEST PALM BEACH, Fla., Jan. 16, 2024 (GLOBE NEWSWIRE) -- Rennova Health, Inc. (OTC: RNVA) Chief Executive Officer, Seamus Lagan provides the following message to shareholders.

Dear Fellow Shareholders,

As we begi

flipper44

flipper44 il y a 31 minutes

Frampton was better than I remembered, and I liked his music back then. He probably would have released us from disco hell sooner if not for his car crash in 1978. Frampton Comes Alive is amazing. I’ll have to make a playlist, because there are also incredible singles from other albums, including

Aptus Large Cap Enhanced...

Teucrium Soybean

Auburn Bancorp (PK)

Innovator IBD 50 ETF

BondBloxx USD High Yield...

ALPS Medical Breakthroug...

Bitwise Bitcoin ETF

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales