U.S. markets closed

IonQ, Inc. (IONQ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
7.70-0.01 (-0.13%)
Al cierre: 04:00PM EDT
7.70 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IONQ240621C000025002024-05-15 11:41AM EDT2.506.555.155.250.00-2450.00%
IONQ240621C000030002024-06-05 1:22PM EDT3.004.904.654.750.00-1050.00%
IONQ240621C000050002024-06-07 3:25PM EDT5.002.822.592.920.00-9180210.94%
IONQ240621C000060002024-06-13 11:18AM EDT6.001.721.651.760.00-3387.50%
IONQ240621C000065002024-06-13 1:31PM EDT6.501.251.111.280.00-12114.06%
IONQ240621C000070002024-06-13 12:59PM EDT7.000.750.621.930.00-211217.97%
IONQ240621C000075002024-06-14 1:50PM EDT7.500.320.310.35-0.04-11.11%1280151.56%
IONQ240621C000080002024-06-14 3:57PM EDT8.000.100.100.15-0.04-28.57%17717757.03%
IONQ240621C000085002024-06-14 3:29PM EDT8.500.040.030.05-0.02-33.33%441,27760.94%
IONQ240621C000090002024-06-13 3:42PM EDT9.000.030.020.030.00-286275.00%
IONQ240621C000095002024-06-13 2:58PM EDT9.500.020.010.040.00-2116093.75%
IONQ240621C000100002024-06-14 3:24PM EDT10.000.010.000.01-0.01-50.00%289,00087.50%
IONQ240621C000105002024-06-12 1:05PM EDT10.500.030.000.220.00-10281178.13%
IONQ240621C000110002024-05-31 12:15PM EDT11.000.030.000.030.00-839131.25%
IONQ240621C000115002024-05-23 12:13PM EDT11.500.060.000.750.00--11310.16%
IONQ240621C000120002024-06-13 12:38PM EDT12.000.010.000.070.00-225334179.69%
IONQ240621C000125002024-06-13 1:52PM EDT12.500.030.000.010.00-314,724143.75%
IONQ240621C000150002024-06-12 1:34PM EDT15.000.010.000.040.00-15,491225.00%
IONQ240621C000160002024-05-28 9:54AM EDT16.000.010.000.750.00-100100442.58%
IONQ240621C000175002024-06-03 10:08AM EDT17.500.010.000.200.00-52,165348.44%
IONQ240621C000200002024-06-03 9:47AM EDT20.000.010.000.020.00-302,312275.00%
IONQ240621C000225002024-06-12 1:05PM EDT22.500.010.000.750.00-461,064562.50%
IONQ240621C000250002024-06-03 2:52PM EDT25.000.010.000.040.00-4800359.38%
IONQ240621C000300002024-06-12 12:51PM EDT30.000.010.000.030.00-2770387.50%
IONQ240621C000350002024-05-14 11:00AM EDT35.000.030.000.100.00-19661493.75%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IONQ240621P000025002023-10-24 12:35PM EDT2.500.050.000.100.00-112475.00%
IONQ240621P000050002024-06-14 3:18PM EDT5.000.010.000.08-0.02-66.67%101,464196.88%
IONQ240621P000060002024-06-10 10:50AM EDT6.000.010.000.050.00-4042112.50%
IONQ240621P000065002024-06-12 12:50PM EDT6.500.010.000.050.00-379882.81%
IONQ240621P000070002024-06-13 1:03PM EDT7.000.040.020.050.00-1122858.59%
IONQ240621P000075002024-06-14 3:46PM EDT7.500.130.120.14-0.04-23.53%1551,76951.56%
IONQ240621P000080002024-06-14 3:57PM EDT8.000.410.390.43+0.01+2.50%7435053.13%
IONQ240621P000085002024-06-14 3:57PM EDT8.500.820.811.00-0.01-1.20%1310384.38%
IONQ240621P000090002024-06-13 2:11PM EDT9.001.281.281.550.00-2824114.84%
IONQ240621P000095002024-06-13 3:36PM EDT9.501.791.762.400.00-46192.97%
IONQ240621P000100002024-06-13 12:55PM EDT10.002.302.272.490.00-128,290145.31%
IONQ240621P000105002024-05-31 12:04PM EDT10.502.412.703.100.00-38173.44%
IONQ240621P000110002024-06-14 3:00PM EDT11.003.353.253.65+0.44+15.12%48214.06%
IONQ240621P000115002024-05-30 10:42AM EDT11.504.083.754.850.00-63346.09%
IONQ240621P000120002024-06-13 3:41PM EDT12.004.284.254.350.00-6450.00%
IONQ240621P000125002024-06-13 10:27AM EDT12.504.864.755.05+0.09+1.89%12,686237.50%
IONQ240621P000135002024-06-10 9:38AM EDT13.505.605.755.850.00--2100.00%
IONQ240621P000150002024-06-07 11:05AM EDT15.007.157.257.350.00-10175100.00%
IONQ240621P000175002024-04-19 12:27PM EDT17.5010.408.708.800.00-19060.00%
IONQ240621P000200002024-05-23 10:38AM EDT20.0011.5912.2512.350.00-20100.00%
IONQ240621P000225002024-05-23 10:15AM EDT22.5014.0314.7514.850.00-1425100.00%
IONQ240621P000250002024-04-24 9:35AM EDT25.0016.8016.5016.700.00-100.00%
IONQ240621P000300002024-05-23 10:15AM EDT30.0021.5722.2522.350.00-150200.00%
IONQ240621P000350002023-08-08 12:03PM EDT35.0021.7019.5019.800.00--130.00%