U.S. markets closed
F S&P 500
5,839.75 -1.50 (-0.03%) F Dow Jones
42,831.00 +18.00 (+0.04%) F Nasdaq
20,454.75 -8.75 (-0.04%) E-mini Russell 2000 Index Futur
2,217.00 -1.30 (-0.06%) Petróleo
73.57 +0.33 (+0.45%) Oro
2,627.10 +1.10 (+0.04%)
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:
Precio de ejercicio:10.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241011C00010000 | 2024-10-09 3:58PM EDT | 2024-10-11 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 460 | 2,309 | 82.03% |
| IONQ241018C00010000 | 2024-10-09 3:58PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.28 | -0.05 | -17.24% | 287 | 9,023 | 72.27% |
| IONQ241025C00010000 | 2024-10-09 12:55PM EDT | 2024-10-25 | 0.35 | 0.15 | 0.45 | -0.09 | -20.45% | 409 | 229 | 60.94% |
| IONQ241101C00010000 | 2024-10-09 11:48AM EDT | 2024-11-01 | 0.52 | 0.48 | 0.62 | -0.03 | -5.45% | 58 | 339 | 77.54% |
| IONQ241108C00010000 | 2024-10-09 2:37PM EDT | 2024-11-08 | 0.64 | 0.53 | 0.79 | -0.02 | -3.03% | 17 | 460 | 78.13% |
| IONQ241115C00010000 | 2024-10-09 3:58PM EDT | 2024-11-15 | 0.77 | 0.76 | 0.80 | -0.05 | -6.10% | 182 | 1,744 | 80.27% |
| IONQ241122C00010000 | 2024-10-09 2:39PM EDT | 2024-11-22 | 0.86 | 0.79 | 1.13 | -0.04 | -4.44% | 7 | 15 | 87.21% |
| IONQ241220C00010000 | 2024-10-09 3:55PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.13 | -0.02 | -1.87% | 32 | 1,410 | 75.59% |
| IONQ250117C00010000 | 2024-10-09 3:55PM EDT | 2025-01-17 | 1.20 | 1.22 | 1.40 | -0.08 | -6.25% | 570 | 20,071 | 75.49% |
| IONQ250417C00010000 | 2024-10-09 3:55PM EDT | 2025-04-17 | 1.77 | 1.75 | 1.85 | -0.01 | -0.56% | 25 | 852 | 72.75% |
| IONQ260116C00010000 | 2024-10-09 3:58PM EDT | 2026-01-16 | 2.86 | 2.70 | 2.86 | -0.29 | -9.21% | 1,061 | 9,555 | 70.17% |
| IONQ270115C00010000 | 2024-10-09 3:57PM EDT | 2027-01-15 | 3.75 | 3.65 | 3.80 | -0.10 | -2.60% | 608 | 1,076 | 70.46% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241011P00010000 | 2024-10-08 3:43PM EDT | 2024-10-11 | 0.59 | 0.34 | 0.58 | 0.00 | - | 11 | 9 | 102.34% |
| IONQ241018P00010000 | 2024-10-09 2:17PM EDT | 2024-10-18 | 0.84 | 0.34 | 0.75 | +0.09 | +12.00% | 20 | 1,799 | 79.30% |
| IONQ241025P00010000 | 2024-10-09 11:39AM EDT | 2024-10-25 | 0.86 | 0.64 | 0.91 | -0.08 | -8.51% | 4 | 15 | 62.89% |
| IONQ241101P00010000 | 2024-10-08 3:24PM EDT | 2024-11-01 | 0.95 | 0.76 | 2.11 | 0.00 | - | 1 | 3 | 122.27% |
| IONQ241108P00010000 | 2024-10-08 3:24PM EDT | 2024-11-08 | 1.10 | 0.46 | 1.29 | 0.00 | - | 2 | 3 | 55.37% |
| IONQ241115P00010000 | 2024-10-09 3:39PM EDT | 2024-11-15 | 1.31 | 1.23 | 1.28 | +0.04 | +3.15% | 17 | 240 | 81.45% |
| IONQ241220P00010000 | 2024-10-09 12:11PM EDT | 2024-12-20 | 1.59 | 1.50 | 1.57 | -0.03 | -1.85% | 104 | 293 | 75.00% |
| IONQ250117P00010000 | 2024-10-09 2:59PM EDT | 2025-01-17 | 1.82 | 1.67 | 1.82 | +0.07 | +4.00% | 55 | 17,469 | 74.22% |
| IONQ250417P00010000 | 2024-10-08 10:19AM EDT | 2025-04-17 | 2.30 | 2.15 | 2.34 | 0.00 | - | 2 | 144 | 72.17% |
| IONQ260116P00010000 | 2024-10-09 3:07PM EDT | 2026-01-16 | 3.15 | 3.15 | 3.30 | -0.10 | -3.08% | 1,010 | 671 | 69.82% |
| IONQ270115P00010000 | 2024-10-09 2:19PM EDT | 2027-01-15 | 4.10 | 4.05 | 4.15 | +0.16 | +4.06% | 749 | 659 | 68.85% |
© 2024 Yahoo. Todos los derechos reservados.