IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:03PM EDT. Mercado abierto.
Precio de ejercicio:12.50
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018C00012500 | 2024-10-15 10:10AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 361 | 5,177 | 90.63% |
| IONQ241025C00012500 | 2024-10-15 10:56AM EDT | 2024-10-25 | 0.10 | 0.12 | 0.13 | 0.00 | - | 133 | 50 | 78.13% |
| IONQ241101C00012500 | 2024-10-15 11:24AM EDT | 2024-11-01 | 0.27 | 0.23 | 0.27 | +0.06 | +28.57% | 32 | 5 | 79.30% |
| IONQ241108C00012500 | 2024-10-15 11:14AM EDT | 2024-11-08 | 0.48 | 0.44 | 0.52 | +0.10 | +26.32% | 3 | 38 | 91.21% |
| IONQ241115C00012500 | 2024-10-15 11:24AM EDT | 2024-11-15 | 0.57 | 0.54 | 0.61 | +0.04 | +7.55% | 205 | 4,004 | 88.67% |
| IONQ241122C00012500 | 2024-10-15 10:41AM EDT | 2024-11-22 | 0.50 | 0.54 | 0.70 | -0.01 | -1.96% | 33 | 62 | 83.79% |
| IONQ241220C00012500 | 2024-10-15 10:43AM EDT | 2024-12-20 | 0.74 | 0.84 | 0.91 | -0.08 | -9.76% | 210 | 879 | 78.32% |
| IONQ250117C00012500 | 2024-10-15 11:21AM EDT | 2025-01-17 | 1.17 | 1.05 | 1.15 | +0.10 | +9.35% | 405 | 8,693 | 76.17% |
| IONQ250417C00012500 | 2024-10-15 11:26AM EDT | 2025-04-17 | 1.75 | 1.69 | 1.86 | +0.20 | +12.90% | 70 | 445 | 76.47% |
| IONQ260116C00012500 | 2024-10-15 11:28AM EDT | 2026-01-16 | 2.88 | 2.80 | 3.10 | +0.01 | +0.35% | 28 | 1,780 | 72.95% |
| IONQ270115C00012500 | 2024-10-15 10:20AM EDT | 2027-01-15 | 3.70 | 2.62 | 4.70 | -0.29 | -7.27% | 6 | 29 | 65.87% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018P00012500 | 2024-10-14 11:37AM EDT | 2024-10-18 | 2.06 | 1.53 | 1.58 | 0.00 | - | 1 | 4,067 | 0.00% |
| IONQ241115P00012500 | 2024-10-15 10:52AM EDT | 2024-11-15 | 2.22 | 1.98 | 2.09 | +0.03 | +1.37% | 6 | 90 | 74.41% |
| IONQ241122P00012500 | 2024-10-14 9:30AM EDT | 2024-11-22 | 2.30 | 2.06 | 2.25 | 0.00 | - | 1 | 3 | 76.95% |
| IONQ241220P00012500 | 2024-10-15 10:40AM EDT | 2024-12-20 | 2.64 | 2.17 | 2.42 | +0.18 | +7.32% | 100 | 220 | 66.80% |
| IONQ250117P00012500 | 2024-10-14 2:21PM EDT | 2025-01-17 | 2.87 | 2.46 | 2.71 | 0.00 | - | 5 | 2,987 | 69.73% |
| IONQ250417P00012500 | 2024-10-15 9:35AM EDT | 2025-04-17 | 3.40 | 3.05 | 3.30 | +0.15 | +4.62% | 27 | 57 | 69.24% |
| IONQ260116P00012500 | 2024-10-14 1:57PM EDT | 2026-01-16 | 4.45 | 4.10 | 4.35 | 0.00 | - | 2 | 189 | 65.65% |
| IONQ270115P00012500 | 2024-10-11 2:37PM EDT | 2027-01-15 | 5.35 | 3.70 | 5.90 | 0.00 | - | 2 | 36 | 58.11% |
© 2024 Yahoo. Todos los derechos reservados.