IonQ, Inc. (IONQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524C00005000 | 2024-05-02 1:18PM EDT | 5.00 | 4.00 | 3.70 | 3.85 | 0.00 | - | 1 | 5 | 268.75% |
| IONQ240524C00006500 | 2024-05-06 2:49PM EDT | 6.50 | 2.71 | 2.20 | 2.33 | 0.00 | - | 4 | 6 | 148.44% |
| IONQ240524C00007000 | 2024-05-14 11:13AM EDT | 7.00 | 2.33 | 1.74 | 1.83 | 0.00 | - | 5 | 17 | 75.00% |
| IONQ240524C00007500 | 2024-05-16 2:38PM EDT | 7.50 | 1.33 | 1.21 | 1.33 | 0.00 | - | 7 | 20 | 90.63% |
| IONQ240524C00008000 | 2024-05-17 2:53PM EDT | 8.00 | 0.75 | 0.61 | 0.89 | -0.05 | -6.25% | 10 | 89 | 82.03% |
| IONQ240524C00008500 | 2024-05-17 3:54PM EDT | 8.50 | 0.43 | 0.41 | 0.46 | +0.01 | +2.38% | 62 | 205 | 57.03% |
| IONQ240524C00009000 | 2024-05-17 3:57PM EDT | 9.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 498 | 611 | 56.25% |
| IONQ240524C00009500 | 2024-05-17 3:59PM EDT | 9.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 204 | 474 | 60.16% |
| IONQ240524C00010000 | 2024-05-17 3:42PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 135 | 583 | 65.63% |
| IONQ240524C00010500 | 2024-05-17 10:15AM EDT | 10.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6 | 707 | 84.38% |
| IONQ240524C00011000 | 2024-05-15 10:22AM EDT | 11.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 101 | 161 | 92.19% |
| IONQ240524C00011500 | 2024-05-17 10:46AM EDT | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 332 | 110.94% |
| IONQ240524C00012000 | 2024-05-13 10:37AM EDT | 12.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 178.91% |
| IONQ240524C00012500 | 2024-05-07 1:07PM EDT | 12.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 40 | 60 | 157.81% |
| IONQ240524C00013000 | 2024-04-24 9:57AM EDT | 13.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 291.80% |
| IONQ240524C00013500 | 2024-05-16 10:36AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 12 | 307.81% |
| IONQ240524C00014000 | 2024-05-03 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 323.44% |
| IONQ240524C00014500 | 2024-05-17 10:44AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 300 | 3 | 159.38% |
| IONQ240524C00015000 | 2024-05-17 10:40AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 34 | 168.75% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524P00005000 | 2024-04-22 10:18AM EDT | 5.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 24 | 20 | 481.25% |
| IONQ240524P00005500 | 2024-05-13 3:54PM EDT | 5.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 431.25% |
| IONQ240524P00006000 | 2024-04-19 1:33PM EDT | 6.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 1 | 57 | 375.00% |
| IONQ240524P00006500 | 2024-05-15 11:10AM EDT | 6.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 42 | 100 | 148.44% |
| IONQ240524P00007000 | 2024-05-13 10:06AM EDT | 7.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 1 | 76 | 121.88% |
| IONQ240524P00007500 | 2024-05-17 1:53PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 171 | 76.56% |
| IONQ240524P00008000 | 2024-05-17 2:16PM EDT | 8.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 12 | 212 | 63.28% |
| IONQ240524P00008500 | 2024-05-17 3:24PM EDT | 8.50 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 55 | 179 | 58.20% |
| IONQ240524P00009000 | 2024-05-17 3:45PM EDT | 9.00 | 0.43 | 0.38 | 0.43 | -0.03 | -6.52% | 179 | 1,149 | 57.42% |
| IONQ240524P00009500 | 2024-05-17 12:36PM EDT | 9.50 | 0.80 | 0.76 | 0.98 | -0.05 | -5.88% | 11 | 155 | 82.03% |
| IONQ240524P00010000 | 2024-05-17 11:16AM EDT | 10.00 | 1.23 | 1.18 | 1.47 | -0.04 | -3.15% | 10 | 38 | 95.31% |
| IONQ240524P00010500 | 2024-05-13 3:34PM EDT | 10.50 | 1.77 | 1.62 | 1.96 | 0.00 | - | 2 | 10 | 103.91% |
| IONQ240524P00011000 | 2024-05-16 10:55AM EDT | 11.00 | 2.10 | 2.15 | 2.47 | 0.00 | - | 2 | 26 | 130.47% |
| IONQ240524P00011500 | 2024-05-08 3:03PM EDT | 11.50 | 2.88 | 2.49 | 2.78 | 0.00 | - | 1 | 8 | 133.59% |
| IONQ240524P00012000 | 2024-05-14 10:07AM EDT | 12.00 | 2.90 | 3.20 | 3.30 | 0.00 | - | 1 | 9 | 129.69% |
| IONQ240524P00012500 | 2024-05-06 12:09PM EDT | 12.50 | 3.35 | 3.65 | 3.80 | 0.00 | - | 1 | 3 | 106.25% |
| IONQ240524P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.50 | 4.15 | 4.30 | 0.00 | - | 1 | 3 | 118.75% |
| IONQ240524P00016000 | 2024-05-01 10:27AM EDT | 16.00 | 7.45 | 7.15 | 7.30 | 0.00 | - | - | 0 | 168.75% |
| IONQ240524P00018000 | 2024-04-24 12:49PM EDT | 18.00 | 9.90 | 9.15 | 9.30 | 0.00 | - | - | 2 | 196.88% |
© 2024 Yahoo. Todos los derechos reservados.