IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240913C00004500 | 2024-08-22 1:31PM EDT | 4.50 | 2.91 | 2.14 | 2.38 | 0.00 | - | - | 3 | 248.44% |
| IONQ240913C00005000 | 2024-09-03 2:02PM EDT | 5.00 | 2.08 | 1.72 | 1.88 | 0.00 | - | 2 | 3 | 50.00% |
| IONQ240913C00006000 | 2024-09-03 3:24PM EDT | 6.00 | 1.07 | 0.65 | 0.88 | 0.00 | - | 12 | 31 | 104.69% |
| IONQ240913C00006500 | 2024-09-06 2:44PM EDT | 6.50 | 0.48 | 0.41 | 0.48 | -0.12 | -20.00% | 42 | 17 | 78.91% |
| IONQ240913C00007000 | 2024-09-06 3:59PM EDT | 7.00 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 209 | 104 | 77.34% |
| IONQ240913C00007500 | 2024-09-06 3:59PM EDT | 7.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 92 | 726 | 77.34% |
| IONQ240913C00008000 | 2024-09-06 2:37PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 759 | 85.94% |
| IONQ240913C00008500 | 2024-09-05 11:04AM EDT | 8.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 88 | 400 | 104.69% |
| IONQ240913C00009000 | 2024-09-05 10:28AM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 88 | 283 | 118.75% |
| IONQ240913C00009500 | 2024-09-06 1:54PM EDT | 9.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 99 | 143.75% |
| IONQ240913C00010000 | 2024-09-06 10:44AM EDT | 10.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 5 | 28 | 178.13% |
| IONQ240913C00010500 | 2024-08-20 10:14AM EDT | 10.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 366.41% |
| IONQ240913C00011000 | 2024-08-20 10:15AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 388.28% |
| IONQ240913C00011500 | 2024-09-03 9:33AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 212.50% |
| IONQ240913C00012000 | 2024-08-30 10:39AM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 427.34% |
| IONQ240913C00012500 | 2024-09-05 2:15PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 49 | 445.31% |
| IONQ240913C00013000 | 2024-09-03 12:39PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 461.72% |
| IONQ240913C00015000 | 2024-08-08 10:05AM EDT | 15.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 74 | 354.69% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240913P00005000 | 2024-09-05 11:25AM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 420 | 521 | 210.94% |
| IONQ240913P00005500 | 2024-08-08 10:14AM EDT | 5.50 | 0.17 | 0.01 | 0.04 | 0.00 | - | - | 10 | 109.38% |
| IONQ240913P00006000 | 2024-09-06 10:51AM EDT | 6.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 11 | 57 | 76.56% |
| IONQ240913P00006500 | 2024-09-06 3:29PM EDT | 6.50 | 0.11 | 0.11 | 0.16 | +0.01 | +10.00% | 104 | 219 | 75.78% |
| IONQ240913P00007000 | 2024-09-06 3:52PM EDT | 7.00 | 0.34 | 0.34 | 0.38 | +0.06 | +21.43% | 84 | 117 | 70.31% |
| IONQ240913P00007500 | 2024-09-05 3:37PM EDT | 7.50 | 0.57 | 0.71 | 0.79 | 0.00 | - | 2 | 88 | 72.66% |
| IONQ240913P00008000 | 2024-09-06 12:39PM EDT | 8.00 | 1.29 | 1.16 | 1.31 | +0.29 | +29.00% | 1 | 28 | 92.97% |
| IONQ240913P00008500 | 2024-09-05 3:38PM EDT | 8.50 | 1.47 | 1.62 | 1.86 | 0.00 | - | 2 | 15 | 121.88% |
| IONQ240913P00010500 | 2024-08-30 12:52PM EDT | 10.50 | 3.15 | 3.65 | 4.10 | 0.00 | - | 7 | 9 | 285.16% |
| IONQ240913P00012000 | 2024-08-08 3:34PM EDT | 12.00 | 4.93 | 5.10 | 5.25 | 0.00 | - | - | 2 | 256.25% |
| IONQ240913P00013500 | 2024-08-30 3:59PM EDT | 13.50 | 6.05 | 6.60 | 7.50 | 0.00 | - | 1 | 1 | 467.19% |
| IONQ240913P00015000 | 2024-08-09 11:17AM EDT | 15.00 | 7.84 | 7.15 | 9.25 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.