EQIX سلسلة الخيارات Equinix, Inc.
Cboe delayed options data · اعتباراً من 15:34 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±4.7% (969.99–1,065.38) · التقلب الضمني عند السعر الحالي 28.6% · P/C open interest 1.75
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 494.20 | 502.40 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 10.00 | 1 | 192.7% | 0.00 | 0.0000 | 0.000 | ||||
| 474.20 | 483.00 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 10.00 | 4 | 183.2% | 0.00 | 0.0000 | 0.000 | ||||
| 454.30 | 463.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 10.00 | 1 | 174.0% | 0.00 | 0.0000 | 0.000 | ||||
| 434.30 | 443.00 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 10.00 | 5 | 165.2% | 0.00 | 0.0000 | 0.000 | ||||
| 414.30 | 422.80 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 10.00 | 5 | 156.6% | 0.00 | 0.0000 | 0.000 | ||||
| 394.30 | 403.00 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 10.00 | 7 | 148.3% | 0.00 | 0.0000 | -0.000 | ||||
| 374.40 | 383.00 | 1 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 10.00 | 31 | 140.2% | 0.00 | 0.0000 | -0.000 | |||
| 354.50 | 363.00 | 1 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 10.00 | 36 | 132.4% | 0.00 | 0.0000 | -0.000 | |||
| 344.40 | 353.00 | 1 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 10.00 | 128.5% | 0.00 | 0.0000 | -0.000 | ||||
| 335.20 | 343.00 | 75.8% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 10.00 | 3 | 124.7% | 0.00 | 0.0000 | -0.001 | |||
| 324.50 | 333.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 10.00 | 1 | 121.0% | -0.00 | 0.0000 | -0.001 | ||||
| 314.60 | 323.00 | 2 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 10.00 | 19 | 117.3% | -0.00 | 0.0000 | -0.001 | |||
| 305.50 | 312.90 | 69.9% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 10.00 | 113.6% | -0.00 | 0.0000 | -0.001 | ||||
| 294.60 | 303.00 | 4 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 5.40 | 146 | 97.1% | -0.00 | 0.0000 | -0.002 | |||
| 284.60 | 293.00 | 6 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 3.20 | 3 | 85.6% | -0.00 | 0.0000 | -0.002 | |||
| 274.70 | 283.00 | 5 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 3.00 | 2 | 81.7% | -0.00 | 0.0000 | -0.003 | |||
| 264.70 | 273.00 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 1.00 | 693 | 66.9% | -0.00 | 0.0000 | -0.004 | ||||
| 254.70 | 263.00 | 1 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 5.60 | 3 | 84.9% | -0.00 | 0.0000 | -0.005 | |||
| 245.20 | 253.00 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 3.20 | 1 | 73.7% | -0.00 | 0.0000 | -0.006 | ||||
| 234.80 | 243.00 | 21 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 3.20 | 13 | 70.8% | -0.00 | 0.0000 | -0.008 | |||
| 225.70 | 233.00 | 50.6% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 3.20 | 11 | 68.0% | -0.00 | 0.0000 | -0.011 | |||
| 215.00 | 223.00 | 2 | 1.00 | 0.0001 | 0.000 | 800 | 0 | 3.00 | 2,668 | 64.4% | -0.00 | 0.0001 | -0.015 | |||
| 205.00 | 213.00 | 1 | 1.00 | 0.0001 | 0.000 | 810 | 0 | 3.00 | 3 | 61.6% | -0.00 | 0.0001 | -0.019 | |||
| 195.10 | 203.00 | 1.00 | 0.0001 | 0.000 | 820 | 0 | 5.40 | 3 | 65.8% | -0.00 | 0.0001 | -0.025 | ||||
| 185.10 | 193.80 | 42.1% | 1.00 | 0.0002 | 0.000 | 830 | 0 | 3.20 | 3 | 56.7% | -0.00 | 0.0002 | -0.033 | |||
| 175.30 | 183.60 | 1 | 38.1% | 0.99 | 0.0002 | 0.000 | 840 | 0 | 3.00 | 140 | 53.3% | -0.01 | 0.0002 | -0.042 | ||
| 165.50 | 173.80 | 38.9% | 0.99 | 0.0003 | 0.000 | 850 | 0.2000 | 2.95 | 31 | 51.0% | -0.01 | 0.0003 | -0.055 | |||
| 155.60 | 164.00 | 39.3% | 0.99 | 0.0004 | 0.000 | 860 | 0.3000 | 5.80 | 6 | 55.3% | -0.01 | 0.0004 | -0.070 | |||
| 145.80 | 154.00 | 37.9% | 0.98 | 0.0005 | -0.016 | 870 | 0.4000 | 2.05 | 14 | 43.5% | -0.02 | 0.0005 | -0.090 | |||
| 136.00 | 144.00 | 1 | 36.3% | 0.98 | 0.0007 | -0.045 | 880 | 0 | 7.10 | 8 | 51.2% | -0.02 | 0.0007 | -0.114 | ||
| 126.30 | 134.00 | 35.0% | 0.97 | 0.0009 | -0.079 | 890 | 0 | 7.20 | 121 | 48.3% | -0.03 | 0.0009 | -0.143 | |||
| 116.70 | 124.00 | 33.5% | 0.96 | 0.0011 | -0.120 | 900 | 0 | 7.30 | 117 | 45.4% | -0.04 | 0.0011 | -0.179 | |||
| 107.00 | 115.00 | 1 | 34.9% | 0.95 | 0.0014 | -0.167 | 910 | 0.8000 | 3.20 | 108 | 36.6% | -0.05 | 0.0014 | -0.221 | ||
| 98.30 | 105.00 | 34.7% | 0.94 | 0.0018 | -0.221 | 920 | 1.15 | 7.60 | 49 | 41.2% | -0.06 | 0.0018 | -0.271 | |||
| 88.90 | 95.90 | 7 | 34.1% | 0.92 | 0.0022 | -0.281 | 930 | 2.05 | 4.60 | 83 | 35.1% | -0.08 | 0.0022 | -0.327 | ||
| 79.90 | 87.00 | 9 | 33.9% | 0.90 | 0.0027 | -0.348 | 940 | 1.90 | 7.50 | 27 | 35.5% | -0.10 | 0.0027 | -0.390 | ||
| 70.30 | 77.40 | 4 | 31.6% | 0.87 | 0.0032 | -0.420 | 950 | 1.00 | 8.30 | 173 | 32.1% | -0.13 | 0.0032 | -0.458 | ||
| 63.20 | 68.60 | 85 | 32.3% | 0.83 | 0.0038 | -0.495 | 960 | 2.85 | 9.30 | 35 | 31.6% | -0.17 | 0.0038 | -0.528 | ||
| 53.30 | 61.00 | 10 | 30.8% | 0.79 | 0.0044 | -0.569 | 970 | 4.10 | 11.10 | 10 | 30.7% | -0.21 | 0.0045 | -0.598 | ||
| 45.50 | 53.20 | 41 | 30.4% | 0.75 | 0.0050 | -0.639 | 980 | 6.20 | 13.50 | 65 | 30.3% | -0.25 | 0.0051 | -0.664 | ||
| 39.70 | 45.00 | 19 | 30.3% | 0.70 | 0.0056 | -0.699 | 990 | 10.00 | 16.40 | 71 | 30.8% | -0.31 | 0.0057 | -0.720 | ||
| 31.80 | 38.00 | 43 | 29.0% | 0.64 | 0.0061 | -0.746 | 1,000 | 13.80 | 17.60 | 174 | 29.3% | -0.37 | 0.0062 | -0.763 | ||
| 25.20 | 32.00 | 20 | 28.4% | 0.57 | 0.0064 | -0.775 | 1,010 | 16.80 | 21.50 | 1 | 15 | 28.5% | -0.43 | 0.0065 | -0.788 | |
| 20.90 | 27.00 | 45 | 29.1% | 0.51 | 0.0066 | -0.784 | 1,020 | 21.40 | 26.10 | 2 | 65 | 28.2% | -0.49 | 0.0067 | -0.793 | |
| 15.40 | 21.50 | 40 | 27.9% | 0.44 | 0.0066 | -0.770 | 1,030 | 26.80 | 31.40 | 188 | 27.9% | -0.56 | 0.0067 | -0.776 | ||
| 11.30 | 16.50 | 51 | 27.0% | 0.38 | 0.0064 | -0.736 | 1,040 | 32.60 | 39.60 | 165 | 29.0% | -0.63 | 0.0065 | -0.738 | ||
| 9.60 | 13.10 | 33 | 27.9% | 0.32 | 0.0060 | -0.683 | 1,050 | 39.30 | 46.50 | 175 | 29.0% | -0.69 | 0.0062 | -0.681 | ||
| 5.40 | 12.10 | 201 | 27.9% | 0.26 | 0.0055 | -0.617 | 1,060 | 45.90 | 54.00 | 24 | 28.6% | -0.75 | 0.0056 | -0.610 | ||
| 4.40 | 8.40 | 50 | 27.6% | 0.21 | 0.0049 | -0.542 | 1,070 | 54.00 | 61.90 | 60 | 28.8% | -0.80 | 0.0050 | -0.530 | ||
| 2.75 | 6.80 | 64 | 27.7% | 0.16 | 0.0043 | -0.464 | 1,080 | 62.50 | 68.90 | 8 | 27.7% | -0.85 | 0.0044 | -0.445 | ||
| 2.15 | 9.00 | 117 | 32.1% | 0.13 | 0.0036 | -0.387 | 1,090 | 71.00 | 79.00 | 18 | 28.9% | -0.88 | 0.0037 | -0.361 | ||
| 1.85 | 3.50 | 51 | 184 | 28.2% | 0.10 | 0.0030 | -0.316 | 1,100 | 80.20 | 88.00 | 27 | 29.2% | -0.92 | 0.0032 | -0.284 | |
| 0.6500 | 3.90 | 66 | 29.4% | 0.07 | 0.0024 | -0.253 | 1,110 | 89.00 | 97.70 | 8 | 29.1% | -0.94 | 0.0028 | -0.228 | ||
| 0.7000 | 6.50 | 156 | 35.6% | 0.05 | 0.0019 | -0.198 | 1,120 | 99.00 | 107.00 | 29.9% | -0.97 | 0.0023 | -0.209 | |||
| 0 | 7.40 | 24 | 38.3% | 0.04 | 0.0014 | -0.153 | 1,130 | 108.30 | 116.90 | 4 | 30.0% | -0.98 | 0.0016 | -0.237 | ||
| 0 | 3.20 | 96 | 33.5% | 0.03 | 0.0011 | -0.117 | 1,140 | 118.40 | 126.20 | -0.99 | 0.0008 | -0.306 | ||||
| 0 | 3.40 | 364 | 36.0% | 0.02 | 0.0008 | -0.088 | 1,150 | 128.30 | 136.80 | 33.1% | -1.00 | 0.0003 | -0.368 | |||
| 0 | 3.20 | 61 | 37.6% | 0.01 | 0.0006 | -0.065 | 1,160 | 138.40 | 146.60 | 1 | 34.4% | -1.00 | 0.0001 | -0.413 | ||
| 0 | 3.20 | 246 | 39.6% | 0.01 | 0.0005 | -0.048 | 1,170 | 148.40 | 156.70 | 3 | 36.8% | -1.00 | 0.0000 | -0.440 | ||
| 0 | 5.50 | 91 | 46.3% | 0.01 | 0.0003 | -0.035 | 1,180 | 158.10 | 166.70 | 37.5% | -1.00 | 0.0000 | -0.454 | |||
| 0 | 3.20 | 20 | 43.4% | 0.01 | 0.0002 | -0.026 | 1,190 | 168.00 | 176.70 | 39.9% | -1.00 | 0.0000 | -0.462 | |||
| 0 | 3.00 | 246 | 44.7% | 0.00 | 0.0002 | -0.019 | 1,200 | 178.00 | 186.70 | 41.6% | -1.00 | 0.0000 | -0.465 | |||
| 0 | 3.00 | 53 | 46.6% | 0.00 | 0.0001 | -0.013 | 1,210 | 188.00 | 196.70 | 41.6% | -1.00 | 0.0000 | -0.467 | |||
| 0 | 5.40 | 6 | 54.1% | 0.00 | 0.0001 | -0.010 | 1,220 | 198.10 | 206.70 | 45.7% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.20 | 15 | 50.7% | 0.00 | 0.0001 | -0.007 | 1,230 | 208.00 | 216.70 | 44.9% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 5.40 | 12 | 57.9% | 0.00 | 0.0000 | -0.005 | 1,240 | 218.00 | 226.70 | 48.5% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.00 | 13 | 53.6% | 0.00 | 0.0000 | -0.004 | 1,250 | 228.00 | 236.70 | 50.1% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.20 | 250 | 55.9% | 0.00 | 0.0000 | -0.003 | 1,260 | 238.00 | 246.70 | 51.7% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.20 | 6 | 57.6% | 0.00 | 0.0000 | -0.002 | 1,270 | 248.20 | 256.70 | 53.4% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.40 | 231 | 59.9% | 0.00 | 0.0000 | -0.001 | 1,280 | 258.30 | 266.70 | 55.7% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.00 | 3 | 60.2% | 0.00 | 0.0000 | -0.001 | 1,290 | 268.30 | 276.70 | 57.2% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.00 | 14 | 61.8% | 0.00 | 0.0000 | -0.001 | 1,300 | 278.10 | 286.70 | 57.3% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.00 | 1 | 63.4% | 0.00 | 0.0000 | -0.001 | 1,310 | 288.00 | 296.70 | 57.2% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.20 | 5 | 65.7% | 0.00 | 0.0000 | -0.000 | 1,320 | 298.00 | 306.70 | 58.7% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.00 | 2 | 66.5% | 0.00 | 0.0000 | -0.000 | 1,330 | 308.40 | 316.70 | 64.1% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.20 | 2 | 68.8% | 0.00 | 0.0000 | -0.000 | 1,340 | 318.30 | 326.00 | -1.00 | 0.0000 | -0.468 | ||||
| 0 | 3.00 | 167 | 69.6% | 0.00 | 0.0000 | -0.000 | 1,350 | 328.40 | 336.70 | 67.2% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 3.00 | 13 | 71.1% | 0.00 | 0.0000 | -0.000 | 1,360 | 338.20 | 346.60 | 64.4% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 6.80 | 83.6% | 0.00 | 0.0000 | -0.000 | 1,370 | 348.00 | 356.70 | 65.8% | -1.00 | 0.0000 | -0.468 | ||||
| 0 | 4.80 | 1 | 80.0% | 0.00 | 0.0000 | -0.000 | 1,380 | 358.00 | 366.70 | 67.2% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 2 | 93.6% | 0.00 | 0.0000 | 0.000 | 1,390 | 368.30 | 376.70 | 72.2% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 8.80 | 1 | 92.8% | 0.00 | 0.0000 | 0.000 | 1,400 | 378.20 | 386.60 | 69.9% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 96.9% | 0.00 | 0.0000 | 0.000 | 1,410 | 388.10 | 396.70 | 73.1% | -1.00 | 0.0000 | -0.468 | ||||
| 0 | 10.00 | 2 | 98.5% | 0.00 | 0.0000 | 0.000 | 1,420 | 398.40 | 406.40 | 72.5% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 4 | 100.1% | 0.00 | 0.0000 | 0.000 | 1,430 | 408.00 | 416.70 | 73.9% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 3 | 101.6% | 0.00 | 0.0000 | 0.000 | 1,440 | 418.30 | 426.70 | 79.1% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 5.50 | 6 | 93.9% | 0.00 | 0.0000 | 0.000 | 1,460 | 438.20 | 446.70 | 80.9% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 5 | 107.8% | 0.00 | 0.0000 | 0.000 | 1,480 | 458.10 | 466.70 | 82.3% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 1 | 110.8% | 0.00 | 0.0000 | 0.000 | 1,500 | 478.00 | 486.70 | 82.8% | -1.00 | 0.0000 | -0.468 | |||
| 0 | 10.00 | 113.7% | 0.00 | 0.0000 | 0.000 | 1,520 | 498.00 | 506.70 | 85.2% | -1.00 | 0.0000 | -0.468 | ||||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 18, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs