NBIS - 네비우스 그룹 NV - 옵션 체인

네비우스 그룹 NV
US ˙ NasdaqGS ˙ NL0009805522

만기
Calls 시장일 June 04, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
NBIS20260612C00070000 70.00 188.60 191.40 0.00 0 1 498.07% 0.99 0.00 -0.41 0.02 0.01
NBIS20260612C00075000 75.00 183.40 186.40 0.00 0 0 476.14% 0.98 0.00 -0.42 0.02 0.01
NBIS20260612C00080000 80.00 178.50 181.40 0.00 0 0 452.69% 0.98 0.00 -0.42 0.02 0.02
NBIS20260612C00085000 85.00 173.40 176.40 0.00 0 1 430.78% 0.98 0.00 -0.42 0.02 0.02
NBIS20260612C00090000 90.00 168.50 171.40 0.00 0 0 410.21% 0.98 0.00 -0.42 0.02 0.02
NBIS20260612C00095000 95.00 163.25 166.40 0.00 0 4 390.82% 0.98 0.00 -0.42 0.02 0.02
NBIS20260612C00100000 100.00 158.20 161.45 160.65 5 1 372.50% 0.98 0.00 -0.41 0.02 0.02
NBIS20260612C00105000 105.00 153.65 156.45 0.00 0 69 355.11% 0.98 0.00 -0.41 0.02 0.02
NBIS20260612C00110000 110.00 148.25 151.05 138.30 1 25 340.86% 0.98 0.00 -0.42 0.02 0.02
NBIS20260612C00115000 115.00 143.05 146.45 0.00 0 19 324.99% 0.98 0.00 -0.42 0.02 0.02
NBIS20260612C00120000 120.00 138.20 141.45 0.00 0 8 309.82% 0.97 0.00 -0.41 0.02 0.02
NBIS20260612C00124000 124.00 134.40 137.50 0.00 0 2 300.16% 0.97 0.00 -0.42 0.03 0.02
NBIS20260612C00125000 125.00 133.10 136.50 0.00 0 7 297.29% 0.97 0.00 -0.42 0.03 0.02
NBIS20260612C00126000 126.00 132.65 135.50 0.00 0 1 294.44% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00127000 127.00 131.15 134.50 0.00 0 2 291.61% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00128000 128.00 130.20 133.50 0.00 0 2 288.24% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00129000 129.00 129.45 132.50 0.00 0 0 286.01% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00130000 130.00 128.15 131.50 0.00 0 36 161.42% 1.00 0.00 0.00 0.00 0.03
NBIS20260612C00131000 131.00 127.30 130.50 0.00 0 4 280.51% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00132000 132.00 126.10 129.50 0.00 0 6 277.79% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00133000 133.00 125.20 128.50 0.00 0 2 275.08% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00134000 134.00 124.10 127.55 0.00 0 9 272.40% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00135000 135.00 123.35 126.55 0.00 0 9 269.74% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00136000 136.00 122.70 125.55 0.00 0 4 268.91% 0.97 0.00 -0.43 0.03 0.03
NBIS20260612C00137000 137.00 121.50 124.55 0.00 0 2 266.27% 0.97 0.00 -0.43 0.03 0.03
NBIS20260612C00138000 138.00 120.25 123.55 0.00 0 4 263.65% 0.97 0.00 -0.43 0.03 0.03
NBIS20260612C00139000 139.00 119.50 122.55 0.00 0 6 261.05% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00140000 140.00 118.35 121.55 0.00 0 6 258.47% 0.97 0.00 -0.42 0.03 0.03
NBIS20260612C00141000 141.00 117.40 120.55 0.00 0 9 240.96% 0.97 0.00 -0.33 0.02 0.03
NBIS20260612C00142000 142.00 116.25 119.60 0.00 0 7 255.06% 0.97 0.00 -0.43 0.03 0.03
NBIS20260612C00143000 143.00 115.75 118.60 0.00 0 22 252.52% 0.97 0.00 -0.43 0.03 0.03
NBIS20260612C00144000 144.00 114.40 117.60 0.00 0 1 249.99% 0.96 0.00 -0.43 0.03 0.03
NBIS20260612C00145000 145.00 113.35 116.60 0.00 0 38 247.49% 0.96 0.00 -0.43 0.03 0.03
NBIS20260612C00146000 146.00 112.25 115.60 0.00 0 2 245.00% 0.96 0.00 -0.43 0.03 0.03
NBIS20260612C00147000 147.00 111.40 114.65 0.00 0 6 244.12% 0.96 0.00 -0.44 0.03 0.03
NBIS20260612C00148000 148.00 110.65 113.65 0.00 0 19 241.65% 0.96 0.00 -0.44 0.03 0.03
NBIS20260612C00149000 149.00 109.55 112.65 0.00 0 2 239.20% 0.96 0.00 -0.44 0.03 0.03
NBIS20260612C00150000 150.00 108.80 111.65 0.00 0 20 247.05% 0.96 0.00 -0.51 0.04 0.03
NBIS20260612C00152500 152.50 105.80 109.20 0.00 0 49 215.81% 0.97 0.00 -0.33 0.03 0.03
NBIS20260612C00155000 155.00 103.30 106.70 100.51 6 15 226.27% 0.96 0.00 -0.44 0.03 0.03
NBIS20260612C00157500 157.50 100.95 104.25 0.00 0 5 129.51% 1.00 0.00 -0.01 0.00 0.03
NBIS20260612C00160000 160.00 98.60 101.80 87.85 12 34 125.14% 1.00 0.00 -0.01 0.00 0.03
NBIS20260612C00162500 162.50 96.00 99.35 0.00 0 27 212.94% 0.95 0.00 -0.47 0.04 0.03
NBIS20260612C00165000 165.00 93.95 96.90 94.77 5 32 208.51% 0.95 0.00 -0.48 0.04 0.03
NBIS20260612C00167500 167.50 91.30 94.45 0.00 0 2 142.77% 0.99 0.00 -0.09 0.01 0.04
NBIS20260612C00170000 170.00 88.70 92.00 0.00 0 123 146.86% 0.98 0.00 -0.13 0.02 0.04
NBIS20260612C00172500 172.50 86.50 89.55 83.02 9 22 122.48% 0.99 0.00 -0.05 0.01 0.04
NBIS20260612C00175000 175.00 84.10 87.15 62.65 1 54 142.06% 0.98 0.00 -0.15 0.02 0.04
NBIS20260612C00177500 177.50 81.40 84.75 71.11 1 81 144.52% 0.97 0.00 -0.19 0.02 0.04
NBIS20260612C00180000 180.00 78.95 82.30 69.22 73 134 145.79% 0.97 0.00 -0.22 0.03 0.04
NBIS20260612C00182500 182.50 76.60 79.95 73.40 3 58 137.49% 0.97 0.00 -0.20 0.03 0.04
NBIS20260612C00185000 185.00 74.40 77.55 64.95 40 29 133.95% 0.97 0.00 -0.20 0.03 0.04
NBIS20260612C00187500 187.50 72.15 75.15 74.65 10 38 137.71% 0.96 0.00 -0.26 0.03 0.04
NBIS20260612C00190000 190.00 69.50 72.80 52.96 1 93 131.64% 0.96 0.00 -0.25 0.03 0.04
NBIS20260612C00192500 192.50 67.40 70.45 0.00 0 33 135.30% 0.95 0.00 -0.31 0.04 0.04
NBIS20260612C00195000 195.00 64.80 68.15 0.00 0 44 137.60% 0.94 0.00 -0.37 0.05 0.04
NBIS20260612C00197500 197.50 62.50 65.85 0.00 0 23 135.95% 0.94 0.00 -0.39 0.05 0.04
NBIS20260612C00200000 200.00 60.40 63.60 63.00 13 232 134.45% 0.93 0.00 -0.42 0.05 0.04
NBIS20260612C00202500 202.50 58.05 61.35 58.41 1 281 132.39% 0.92 0.00 -0.44 0.06 0.04
NBIS20260612C00205000 205.00 56.00 59.15 52.64 6 145 136.13% 0.91 0.00 -0.53 0.06 0.04
NBIS20260612C00207500 207.50 53.70 57.00 56.90 3 29 129.14% 0.91 0.00 -0.50 0.06 0.04
NBIS20260612C00210000 210.00 51.65 53.65 53.27 45 394 132.49% 0.89 0.00 -0.58 0.07 0.04
NBIS20260612C00212500 212.50 49.40 52.95 52.75 8 24 128.34% 0.89 0.00 -0.58 0.07 0.04
NBIS20260612C00215000 215.00 47.00 49.85 47.30 3 559 125.70% 0.88 0.00 -0.60 0.08 0.04
NBIS20260612C00217500 217.50 44.90 47.90 35.45 11 39 131.52% 0.86 0.00 -0.71 0.09 0.04
NBIS20260612C00220000 220.00 43.65 45.90 43.05 20 213 128.23% 0.85 0.00 -0.73 0.09 0.04
NBIS20260612C00222500 222.50 41.20 44.20 42.94 38 30 124.89% 0.84 0.00 -0.74 0.10 0.04
NBIS20260612C00225000 225.00 40.00 41.20 40.00 25 171 126.62% 0.82 0.01 -0.80 0.10 0.04
NBIS20260612C00227500 227.50 37.20 39.90 40.00 16 33 126.35% 0.81 0.01 -0.85 0.11 0.04
NBIS20260612C00230000 230.00 35.65 38.05 36.20 294 403 127.70% 0.79 0.01 -0.91 0.11 0.04
NBIS20260612C00232500 232.50 33.50 36.50 35.50 33 13 123.40% 0.78 0.01 -0.91 0.12 0.04
NBIS20260612C00235000 235.00 31.70 34.25 29.10 55 179 126.22% 0.76 0.01 -0.98 0.12 0.04
NBIS20260612C00237500 237.50 29.65 32.95 34.10 41 10 123.50% 0.74 0.01 -0.99 0.13 0.04
NBIS20260612C00240000 240.00 28.65 30.80 29.00 111 182 125.73% 0.72 0.01 -1.05 0.13 0.03
NBIS20260612C00242500 242.50 26.85 29.60 26.90 80 13 122.06% 0.70 0.01 -1.05 0.13 0.03
NBIS20260612C00245000 245.00 25.60 27.05 29.71 119 88 119.44% 0.69 0.01 -1.05 0.14 0.03
NBIS20260612C00247500 247.50 23.80 25.55 24.70 94 21 120.18% 0.67 0.01 -1.09 0.14 0.03
NBIS20260612C00250000 250.00 22.60 23.80 23.00 416 1,560 120.11% 0.64 0.01 -1.12 0.15 0.03
NBIS20260612C00252500 252.50 21.00 22.85 22.34 49 145 120.19% 0.62 0.01 -1.14 0.15 0.03
NBIS20260612C00255000 255.00 19.50 21.80 22.30 206 177 118.28% 0.60 0.01 -1.14 0.15 0.03
NBIS20260612C00257500 257.50 18.50 20.05 19.27 113 55 116.96% 0.58 0.01 -1.14 0.15 0.03
NBIS20260612C00260000 260.00 17.50 18.65 17.90 364 184 118.93% 0.56 0.01 -1.17 0.15 0.03
NBIS20260612C00262500 262.50 16.20 17.40 16.99 171 99 117.45% 0.54 0.01 -1.17 0.15 0.03
NBIS20260612C00265000 265.00 14.80 16.40 15.25 187 545 115.61% 0.52 0.01 -1.15 0.16 0.03
NBIS20260612C00267500 267.50 13.80 15.35 15.10 97 71 116.69% 0.50 0.01 -1.16 0.16 0.02
NBIS20260612C00270000 270.00 12.85 14.30 12.86 825 600 115.62% 0.47 0.01 -1.15 0.16 0.02
NBIS20260612C00272500 272.50 12.20 13.35 13.18 33 60 115.53% 0.45 0.01 -1.14 0.15 0.02
NBIS20260612C00275000 275.00 11.50 12.00 11.70 278 117 115.75% 0.43 0.01 -1.14 0.15 0.02
NBIS20260612C00277500 277.50 10.50 12.50 11.55 49 41 114.16% 0.41 0.01 -1.11 0.15 0.02
NBIS20260612C00280000 280.00 9.80 10.80 10.30 363 310 116.38% 0.39 0.01 -1.11 0.15 0.02
NBIS20260612C00282500 282.50 8.80 10.10 9.45 14 22 116.49% 0.37 0.01 -1.10 0.15 0.02
NBIS20260612C00285000 285.00 8.35 9.45 8.84 1,131 87 116.46% 0.35 0.01 -1.07 0.14 0.02
NBIS20260612C00287500 287.50 7.80 8.80 8.95 17 19 116.48% 0.33 0.01 -1.05 0.14 0.02
NBIS20260612C00290000 290.00 7.25 7.85 7.57 316 218 114.74% 0.31 0.01 -1.00 0.14 0.02
NBIS20260612C00292500 292.50 6.70 7.60 8.00 51 26 116.34% 0.30 0.01 -1.00 0.14 0.02
NBIS20260612C00295000 295.00 6.20 6.90 6.70 59 84 116.77% 0.28 0.01 -0.97 0.13 0.01
NBIS20260612C00297500 297.50 5.70 6.30 5.94 19 51 116.16% 0.27 0.01 -0.93 0.13 0.01
NBIS20260612C00300000 300.00 5.15 5.95 5.58 1,061 924 115.42% 0.25 0.01 -0.89 0.12 0.01
NBIS20260612C00302500 302.50 4.90 5.70 6.03 29 39 116.03% 0.23 0.01 -0.87 0.12 0.01
NBIS20260612C00305000 305.00 4.50 5.20 5.00 65 82 116.40% 0.22 0.01 -0.84 0.12 0.01
NBIS20260612C00307500 307.50 4.20 4.85 4.80 9 10 117.21% 0.21 0.01 -0.82 0.11 0.01
NBIS20260612C00310000 310.00 3.80 4.50 4.20 57 434 115.94% 0.19 0.01 -0.77 0.11 0.01
NBIS20260612C00312500 312.50 3.30 4.20 3.70 717 1 116.98% 0.18 0.01 -0.75 0.10 0.01
NBIS20260612C00315000 315.00 3.25 3.90 3.55 18 74 117.09% 0.17 0.01 -0.72 0.10 0.01
NBIS20260612C00317500 317.50 3.00 3.60 3.30 6 9 116.96% 0.16 0.01 -0.68 0.09 0.01
NBIS20260612C00320000 320.00 2.78 3.20 2.98 150 284 117.39% 0.15 0.01 -0.65 0.09 0.01
NBIS20260612C00322500 322.50 2.50 3.10 2.62 8 286 117.96% 0.14 0.00 -0.63 0.09 0.01
NBIS20260612C00325000 325.00 2.41 2.78 2.54 73 78 118.46% 0.13 0.00 -0.60 0.08 0.01
NBIS20260612C00327500 327.50 2.14 2.57 2.70 5 0 117.95% 0.12 0.00 -0.56 0.08 0.01
NBIS20260612C00330000 330.00 2.02 2.35 2.09 99 88 117.62% 0.11 0.00 -0.53 0.07 0.01
NBIS20260612C00332500 332.50 1.84 2.17 0.91 6 2 118.85% 0.11 0.00 -0.52 0.07 0.01
NBIS20260612C00335000 335.00 1.70 2.01 1.92 75 113 118.79% 0.10 0.00 -0.49 0.07 0.01
NBIS20260612C00337500 337.50 1.49 1.87 1.92 4 0 119.45% 0.09 0.00 -0.47 0.07 0.00
NBIS20260612C00340000 340.00 1.41 1.71 1.75 414 413 120.11% 0.09 0.00 -0.45 0.06 0.00
NBIS20260612C00342500 342.50 1.23 1.61 1.42 23 0 120.28% 0.08 0.00 -0.42 0.06 0.00
NBIS20260612C00345000 345.00 1.22 1.49 1.26 8 0 115.13% 0.07 0.00 -0.34 0.05 0.00
NBIS20260612C00347500 347.50 0.01 1.49 0.00 0 0 108.56% 0.05 0.00 -0.25 0.04 0.00
NBIS20260612C00350000 350.00 0.97 1.18 1.08 632 320 122.06% 0.07 0.00 -0.37 0.05 0.00
NBIS20260612C00352500 352.50 0.01 1.30 1.10 9 2 107.59% 0.04 0.00 -0.20 0.03 0.00
NBIS20260612C00355000 355.00 0.00 1.21 1.00 5 0 109.05% 0.04 0.00 -0.20 0.03 0.00
NBIS20260612C00357500 357.50 0.61 1.28 1.00 1 0 120.10% 0.05 0.00 -0.28 0.04 0.00
NBIS20260612C00360000 360.00 0.65 1.14 0.82 307 437 120.18% 0.05 0.00 -0.27 0.04 0.00
NBIS20260612C00362500 362.50 0.01 1.91 0.00 0 0 122.52% 0.05 0.00 -0.27 0.04 0.00
NBIS20260612C00365000 365.00 0.00 2.27 0.00 0 0 128.27% 0.05 0.00 -0.31 0.04 0.00
NBIS20260612C00367500 367.50 0.00 2.31 0.00 0 0 131.56% 0.05 0.00 -0.32 0.04 0.00
NBIS20260612C00370000 370.00 0.19 0.70 0.55 68 100 123.55% 0.04 0.00 -0.23 0.03 0.00
NBIS20260612C00372500 372.50 0.00 1.40 0.00 0 0 119.29% 0.03 0.00 -0.18 0.03 0.00
NBIS20260612C00375000 375.00 0.00 1.60 0.00 0 0 124.78% 0.03 0.00 -0.21 0.03 0.00
NBIS20260612C00380000 380.00 0.10 0.73 0.38 37 88 118.99% 0.02 0.00 -0.14 0.02 0.00
NBIS20260612C00390000 390.00 0.00 0.72 0.23 10 5 117.77% 0.02 0.00 -0.09 0.01 0.00
NBIS20260612C00400000 400.00 0.00 0.61 0.21 1 30 122.65% 0.01 0.00 -0.09 0.01 0.00
NBIS20260612C00410000 410.00 0.16 0.18 0.17 175 231 125.79% 0.01 0.00 -0.07 0.01 0.00
Puts 시장일 June 04, 2026
계약 스트라이크 Bid Ask 마지막 거래량 OI IV 델타(Delta) 감마(Gamma) 세타(Theta) 베가(Vega) 로(Rho)
NBIS20260612P00070000 70.00 0.00 0.20 0.20 1 1 345.14% -0.00 0.00 -0.05 0.00 -0.00
NBIS20260612P00075000 75.00 0.00 0.20 0.20 1 0 327.72% -0.00 0.00 -0.05 0.00 -0.00
NBIS20260612P00080000 80.00 0.00 0.20 0.00 0 5 311.46% -0.00 0.00 -0.05 0.00 -0.00
NBIS20260612P00085000 85.00 0.00 0.13 0.07 106 124 283.16% -0.00 0.00 -0.03 0.00 -0.00
NBIS20260612P00090000 90.00 0.00 0.20 0.00 0 1,640 281.88% -0.00 0.00 -0.05 0.00 -0.00
NBIS20260612P00095000 95.00 0.00 4.30 0.00 0 6 425.36% -0.03 0.00 -0.61 0.02 -0.00
NBIS20260612P00100000 100.00 0.00 0.45 0.04 11 134 222.94% -0.00 0.00 -0.01 0.00 -0.00
NBIS20260612P00105000 105.00 0.00 2.66 0.20 1 117 336.12% -0.02 0.00 -0.34 0.02 -0.00
NBIS20260612P00110000 110.00 0.00 4.30 0.00 0 500 369.67% -0.03 0.00 -0.60 0.03 -0.00
NBIS20260612P00115000 115.00 0.00 2.19 0.08 1 43 309.09% -0.02 0.00 -0.35 0.02 -0.00
NBIS20260612P00120000 120.00 0.00 0.23 0.00 0 64 213.23% -0.00 0.00 -0.05 0.00 -0.00
NBIS20260612P00124000 124.00 0.01 0.90 0.19 9 391 226.11% -0.01 0.00 -0.10 0.01 -0.00
NBIS20260612P00125000 125.00 0.04 0.05 0.05 1,218 2,048 183.60% -0.00 0.00 -0.02 0.00 -0.00
NBIS20260612P00126000 126.00 0.01 2.16 0.07 40 42 212.67% -0.01 0.00 -0.08 0.01 -0.00
NBIS20260612P00127000 127.00 0.00 0.15 0.20 1 43 212.64% -0.01 0.00 -0.08 0.01 -0.00
NBIS20260612P00128000 128.00 0.00 0.12 0.00 0 9 183.35% -0.00 0.00 -0.03 0.00 -0.00
NBIS20260612P00129000 129.00 0.00 4.35 0.20 1 7 310.26% -0.04 0.00 -0.59 0.03 -0.00
NBIS20260612P00130000 130.00 0.06 0.09 0.07 75 587 183.93% -0.00 0.00 -0.04 0.00 -0.00
NBIS20260612P00131000 131.00 0.01 0.17 0.00 0 78 185.73% -0.00 0.00 -0.04 0.00 -0.00
NBIS20260612P00132000 132.00 0.01 0.18 0.06 45 92 184.96% -0.00 0.00 -0.04 0.00 -0.00
NBIS20260612P00133000 133.00 0.05 0.45 0.25 1 73 193.12% -0.01 0.00 -0.07 0.01 -0.00
NBIS20260612P00134000 134.00 0.00 1.04 0.00 0 52 226.58% -0.02 0.00 -0.19 0.01 -0.00
NBIS20260612P00135000 135.00 0.03 0.11 0.08 7 1,581 173.45% -0.00 0.00 -0.03 0.00 -0.00
NBIS20260612P00136000 136.00 0.02 0.10 0.08 10 118 168.88% -0.00 0.00 -0.03 0.00 -0.00
NBIS20260612P00137000 137.00 0.00 0.72 0.00 0 52 186.86% -0.01 0.00 -0.07 0.01 -0.00
NBIS20260612P00138000 138.00 0.00 0.85 0.00 0 24 203.20% -0.01 0.00 -0.13 0.01 -0.00
NBIS20260612P00139000 139.00 0.00 0.54 0.30 1 265 186.41% -0.01 0.00 -0.08 0.01 -0.00
NBIS20260612P00140000 140.00 0.08 0.12 0.10 45 550 171.28% -0.00 0.00 -0.05 0.01 -0.00
NBIS20260612P00141000 141.00 0.00 0.23 0.00 0 29 172.25% -0.01 0.00 -0.05 0.01 -0.00
NBIS20260612P00142000 142.00 0.00 1.61 0.00 0 234 219.74% -0.02 0.00 -0.24 0.02 -0.00
NBIS20260612P00143000 143.00 0.00 1.43 0.00 0 22 206.88% -0.02 0.00 -0.18 0.02 -0.00
NBIS20260612P00144000 144.00 0.00 1.46 0.00 0 65 216.61% -0.02 0.00 -0.24 0.02 -0.00
NBIS20260612P00145000 145.00 0.11 0.25 0.21 30 497 174.47% -0.01 0.00 -0.08 0.01 -0.00
NBIS20260612P00146000 146.00 0.00 1.51 0.00 0 56 213.46% -0.02 0.00 -0.25 0.02 -0.00
NBIS20260612P00147000 147.00 0.00 0.38 0.20 3 54 172.00% -0.01 0.00 -0.08 0.01 -0.00
NBIS20260612P00148000 148.00 0.00 1.91 0.00 0 18 218.12% -0.03 0.00 -0.30 0.02 -0.00
NBIS20260612P00149000 149.00 0.00 1.74 0.00 0 130 212.46% -0.03 0.00 -0.28 0.02 -0.00
NBIS20260612P00150000 150.00 0.18 0.25 0.20 247 2,607 170.34% -0.01 0.00 -0.09 0.01 -0.00
NBIS20260612P00152500 152.50 0.05 0.50 0.00 0 45 159.79% -0.01 0.00 -0.07 0.01 -0.00
NBIS20260612P00155000 155.00 0.18 0.35 0.25 1 154 164.12% -0.01 0.00 -0.10 0.01 -0.00
NBIS20260612P00157500 157.50 0.01 0.51 0.37 7 62 163.77% -0.01 0.00 -0.12 0.01 -0.00
NBIS20260612P00160000 160.00 0.22 0.39 0.31 531 520 159.64% -0.01 0.00 -0.12 0.01 -0.00
NBIS20260612P00162500 162.50 0.09 0.67 0.35 27 96 165.44% -0.02 0.00 -0.17 0.02 -0.00
NBIS20260612P00165000 165.00 0.36 0.45 0.44 117 205 157.36% -0.02 0.00 -0.15 0.02 -0.00
NBIS20260612P00167500 167.50 0.42 0.69 0.48 105 138 158.36% -0.02 0.00 -0.18 0.02 -0.00
NBIS20260612P00170000 170.00 0.46 0.62 0.52 109 443 156.24% -0.02 0.00 -0.19 0.02 -0.00
NBIS20260612P00172500 172.50 0.55 0.80 0.56 11 63 156.09% -0.03 0.00 -0.21 0.02 -0.00
NBIS20260612P00175000 175.00 0.62 0.76 0.64 126 399 152.30% -0.03 0.00 -0.22 0.03 -0.00
NBIS20260612P00177500 177.50 0.34 1.01 0.73 21 176 151.33% -0.03 0.00 -0.24 0.03 -0.00
NBIS20260612P00180000 180.00 0.78 0.89 0.83 607 467 148.65% -0.03 0.00 -0.25 0.03 -0.00
NBIS20260612P00182500 182.50 0.81 1.04 1.05 122 211 149.30% -0.04 0.00 -0.29 0.03 -0.00
NBIS20260612P00185000 185.00 0.87 1.10 1.03 90 284 146.37% -0.04 0.00 -0.30 0.04 -0.00
NBIS20260612P00187500 187.50 1.02 1.40 1.22 74 137 146.00% -0.05 0.00 -0.33 0.04 -0.00
NBIS20260612P00190000 190.00 1.20 1.45 1.35 872 736 144.48% -0.05 0.00 -0.36 0.04 -0.00
NBIS20260612P00192500 192.50 1.40 1.68 1.46 62 375 143.15% -0.06 0.00 -0.39 0.05 -0.00
NBIS20260612P00195000 195.00 1.59 1.85 1.60 337 819 140.70% -0.06 0.00 -0.40 0.05 -0.00
NBIS20260612P00197500 197.50 1.75 2.04 1.84 137 359 140.04% -0.07 0.00 -0.44 0.05 -0.00
NBIS20260612P00200000 200.00 1.91 2.25 2.05 2,116 1,669 139.02% -0.08 0.00 -0.47 0.06 -0.00
NBIS20260612P00202500 202.50 2.17 2.50 2.33 2,546 2,101 137.16% -0.08 0.00 -0.50 0.06 -0.01
NBIS20260612P00205000 205.00 2.39 2.86 2.62 9,202 7,282 137.04% -0.09 0.00 -0.54 0.07 -0.01
NBIS20260612P00207500 207.50 2.66 3.10 2.92 115 1,434 136.76% -0.10 0.00 -0.59 0.07 -0.01
NBIS20260612P00210000 210.00 2.97 3.35 3.18 467 1,363 134.72% -0.11 0.00 -0.61 0.07 -0.01
NBIS20260612P00212500 212.50 3.05 3.95 3.42 44 168 132.34% -0.12 0.00 -0.63 0.08 -0.01
NBIS20260612P00215000 215.00 3.55 4.05 3.63 83 406 132.35% -0.13 0.00 -0.68 0.08 -0.01
NBIS20260612P00217500 217.50 3.80 4.60 4.12 150 113 130.48% -0.14 0.00 -0.71 0.09 -0.01
NBIS20260612P00220000 220.00 4.50 5.00 4.55 732 873 129.76% -0.15 0.00 -0.75 0.09 -0.01
NBIS20260612P00222500 222.50 4.70 5.50 4.94 66 97 128.40% -0.17 0.00 -0.78 0.10 -0.01
NBIS20260612P00225000 225.00 5.20 6.00 5.60 78 706 127.50% -0.18 0.01 -0.82 0.10 -0.01
NBIS20260612P00227500 227.50 5.65 6.55 5.95 37 89 125.80% -0.19 0.01 -0.85 0.11 -0.01
NBIS20260612P00230000 230.00 6.15 7.15 6.60 276 475 126.97% -0.21 0.01 -0.90 0.11 -0.01
NBIS20260612P00232500 232.50 6.75 7.75 7.25 28 60 124.21% -0.23 0.01 -0.92 0.12 -0.01
NBIS20260612P00235000 235.00 7.60 8.60 7.93 388 226 123.93% -0.24 0.01 -0.96 0.12 -0.01
NBIS20260612P00237500 237.50 8.30 9.30 8.80 64 85 124.47% -0.26 0.01 -1.00 0.13 -0.02
NBIS20260612P00240000 240.00 9.00 9.90 9.38 180 231 122.67% -0.28 0.01 -1.02 0.13 -0.02
NBIS20260612P00242500 242.50 9.75 11.10 10.42 70 17 121.51% -0.30 0.01 -1.05 0.13 -0.02
NBIS20260612P00245000 245.00 10.70 11.85 10.82 421 198 122.95% -0.32 0.01 -1.09 0.14 -0.02
NBIS20260612P00247500 247.50 11.70 13.05 12.16 13 94 121.08% -0.34 0.01 -1.10 0.14 -0.02
NBIS20260612P00250000 250.00 12.70 13.85 13.25 183 251 119.80% -0.36 0.01 -1.12 0.15 -0.02
NBIS20260612P00252500 252.50 13.80 15.10 14.45 38 608 120.73% -0.38 0.01 -1.15 0.15 -0.02
NBIS20260612P00255000 255.00 14.85 16.15 15.90 108 77 119.94% -0.40 0.01 -1.16 0.15 -0.02
NBIS20260612P00257500 257.50 16.00 17.45 16.80 10 45 118.65% -0.42 0.01 -1.16 0.15 -0.02
NBIS20260612P00260000 260.00 17.40 18.70 17.90 128 149 119.14% -0.44 0.01 -1.18 0.15 -0.03
NBIS20260612P00262500 262.50 18.60 20.25 19.30 42 33 117.98% -0.46 0.01 -1.17 0.15 -0.03
NBIS20260612P00265000 265.00 20.00 21.50 18.74 22 71 117.47% -0.48 0.01 -1.17 0.16 -0.03
NBIS20260612P00267500 267.50 21.00 22.95 21.99 62 49 116.10% -0.51 0.01 -1.16 0.16 -0.03
NBIS20260612P00270000 270.00 22.90 24.70 25.89 9 76 117.65% -0.53 0.01 -1.17 0.16 -0.03
NBIS20260612P00272500 272.50 24.40 26.30 26.00 8 50 117.86% -0.55 0.01 -1.17 0.15 -0.03
NBIS20260612P00275000 275.00 26.10 27.95 32.37 2 11 117.11% -0.57 0.01 -1.15 0.15 -0.03
NBIS20260612P00277500 277.50 27.75 29.65 0.00 0 26 117.02% -0.59 0.01 -1.14 0.15 -0.03
NBIS20260612P00280000 280.00 29.45 31.40 43.65 1 58 116.43% -0.61 0.01 -1.12 0.15 -0.03
NBIS20260612P00282500 282.50 31.30 33.05 30.95 2 0 116.87% -0.63 0.01 -1.10 0.15 -0.04
NBIS20260612P00285000 285.00 33.15 34.95 34.85 6 24 116.67% -0.65 0.01 -1.08 0.14 -0.04
NBIS20260612P00287500 287.50 35.10 36.70 34.60 2 2 117.57% -0.67 0.01 -1.06 0.14 -0.04
NBIS20260612P00290000 290.00 36.25 39.00 37.00 11 17 115.37% -0.69 0.01 -1.01 0.14 -0.04
NBIS20260612P00292500 292.50 37.55 40.90 47.83 2 1 117.10% -0.70 0.01 -1.01 0.14 -0.04
NBIS20260612P00295000 295.00 40.35 43.25 0.00 0 5 116.78% -0.72 0.01 -0.97 0.13 -0.04
NBIS20260612P00297500 297.50 41.55 45.10 52.19 2 0 117.53% -0.73 0.01 -0.95 0.13 -0.04
NBIS20260612P00300000 300.00 44.20 47.40 42.52 4 71 118.24% -0.75 0.01 -0.93 0.12 -0.04
NBIS20260612P00302500 302.50 46.70 49.20 56.56 2 0 117.70% -0.76 0.01 -0.89 0.12 -0.04
NBIS20260612P00305000 305.00 48.00 51.45 0.00 0 1 117.26% -0.78 0.01 -0.85 0.12 -0.04
NBIS20260612P00307500 307.50 50.00 53.15 0.00 0 0 118.93% -0.79 0.01 -0.84 0.11 -0.04
NBIS20260612P00310000 310.00 53.15 55.40 0.00 0 1 115.35% -0.81 0.01 -0.76 0.11 -0.04
NBIS20260612P00312500 312.50 54.70 57.70 0.00 0 0 115.11% -0.82 0.01 -0.72 0.10 -0.04
NBIS20260612P00315000 315.00 56.70 60.15 0.00 0 2 117.18% -0.83 0.01 -0.72 0.10 -0.04
NBIS20260612P00317500 317.50 59.80 62.05 0.00 0 0 121.74% -0.83 0.01 -0.74 0.10 -0.04
NBIS20260612P00320000 320.00 61.35 64.35 0.00 0 1 119.09% -0.85 0.01 -0.67 0.09 -0.04
NBIS20260612P00322500 322.50 63.65 67.25 0.00 0 0 117.90% -0.86 0.00 -0.63 0.09 -0.04
NBIS20260612P00325000 325.00 65.60 69.20 0.00 0 0 118.48% -0.87 0.00 -0.60 0.08 -0.04
NBIS20260612P00327500 327.50 68.80 71.70 0.00 0 0 118.56% -0.88 0.00 -0.57 0.08 -0.04
NBIS20260612P00330000 330.00 70.85 73.60 0.00 0 28 120.42% -0.88 0.00 -0.56 0.08 -0.04
NBIS20260612P00332500 332.50 72.80 76.20 0.00 0 0 123.55% -0.88 0.00 -0.57 0.08 -0.04
NBIS20260612P00335000 335.00 75.25 78.25 0.00 0 0 124.25% -0.89 0.00 -0.55 0.07 -0.04
NBIS20260612P00337500 337.50 77.50 80.75 0.00 0 0 124.80% -0.90 0.00 -0.53 0.07 -0.04
NBIS20260612P00340000 340.00 79.90 83.00 0.00 0 1 123.65% -0.91 0.00 -0.49 0.06 -0.04
NBIS20260612P00342500 342.50 82.30 85.35 0.00 0 0 124.20% -0.91 0.00 -0.47 0.06 -0.04
NBIS20260612P00345000 345.00 84.70 87.75 0.00 0 0 119.12% -0.93 0.00 -0.38 0.05 -0.04
NBIS20260612P00347500 347.50 87.10 90.15 0.00 0 0 121.02% -0.93 0.00 -0.38 0.05 -0.04
NBIS20260612P00350000 350.00 89.50 92.80 0.00 0 5 126.73% -0.93 0.00 -0.42 0.05 -0.04
NBIS20260612P00352500 352.50 91.90 95.20 0.00 0 0 126.29% -0.93 0.00 -0.39 0.05 -0.04
NBIS20260612P00355000 355.00 94.30 97.60 0.00 0 0 121.98% -0.94 0.00 -0.32 0.04 -0.04
NBIS20260612P00357500 357.50 96.75 99.90 0.00 0 0 123.59% -0.95 0.00 -0.32 0.04 -0.04
NBIS20260612P00360000 360.00 99.20 102.30 0.00 0 0 123.23% -0.95 0.00 -0.29 0.04 -0.04
NBIS20260612P00362500 362.50 101.60 104.90 0.00 0 0 127.29% -0.95 0.00 -0.31 0.04 -0.04
NBIS20260612P00365000 365.00 104.05 107.30 0.00 0 0 127.46% -0.95 0.00 -0.29 0.04 -0.04
NBIS20260612P00367500 367.50 106.50 109.75 0.00 0 0 123.67% -0.96 0.00 -0.24 0.03 -0.03
NBIS20260612P00370000 370.00 109.00 112.05 0.00 0 0 125.67% -0.96 0.00 -0.24 0.03 -0.03
NBIS20260612P00372500 372.50 111.45 114.65 0.00 0 0 130.02% -0.96 0.00 -0.26 0.03 -0.04
NBIS20260612P00375000 375.00 113.90 117.10 0.00 0 0 131.22% -0.96 0.00 -0.26 0.03 -0.03
NBIS20260612P00380000 380.00 118.85 122.20 0.00 0 0 132.61% -0.97 0.00 -0.24 0.03 -0.03
NBIS20260612P00390000 390.00 128.75 131.95 0.00 0 1 127.83% -0.98 0.00 -0.15 0.02 -0.03
NBIS20260612P00400000 400.00 138.70 141.85 0.00 0 0 174.83% -0.93 0.00 -0.52 0.05 -0.05
NBIS20260612P00410000 410.00 148.65 152.00 0.00 0 0 123.78% -1.00 0.00 -0.06 0.00 -0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:YDX €230.80
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center