IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EDT. Mercado abierto.
Precio de ejercicio:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018C00015000 | 2024-10-14 3:42PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 546 | 2,479 | 153.13% |
| IONQ241025C00015000 | 2024-10-14 3:46PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.74 | 0.00 | - | 4 | 5 | 186.52% |
| IONQ241101C00015000 | 2024-09-27 11:12AM EDT | 2024-11-01 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 2 | 8 | 85.16% |
| IONQ241108C00015000 | 2024-10-11 12:57PM EDT | 2024-11-08 | 0.17 | 0.13 | 0.19 | 0.00 | - | - | 7 | 94.92% |
| IONQ241115C00015000 | 2024-10-15 11:52AM EDT | 2024-11-15 | 0.20 | 0.20 | 0.24 | +0.03 | +17.65% | 55 | 675 | 92.19% |
| IONQ241220C00015000 | 2024-10-15 12:35PM EDT | 2024-12-20 | 0.40 | 0.39 | 0.42 | +0.05 | +14.29% | 61 | 2,787 | 78.13% |
| IONQ250117C00015000 | 2024-10-15 12:43PM EDT | 2025-01-17 | 0.58 | 0.58 | 0.61 | +0.03 | +5.36% | 1,350 | 8,666 | 76.27% |
| IONQ250417C00015000 | 2024-10-15 12:24PM EDT | 2025-04-17 | 1.11 | 1.12 | 1.17 | +0.07 | +6.73% | 292 | 3,852 | 74.22% |
| IONQ260116C00015000 | 2024-10-15 10:50AM EDT | 2026-01-16 | 2.20 | 2.03 | 2.55 | 0.00 | - | 88 | 2,713 | 70.78% |
| IONQ270115C00015000 | 2024-10-14 11:04AM EDT | 2027-01-15 | 3.50 | 2.85 | 3.70 | +0.35 | +11.11% | 1 | 262 | 67.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241018P00015000 | 2024-10-14 9:33AM EDT | 2024-10-18 | 4.20 | 3.80 | 4.20 | 0.00 | - | 2 | 0 | 249.22% |
| IONQ241101P00015000 | 2024-10-15 10:23AM EDT | 2024-11-01 | 4.10 | 4.00 | 4.05 | -1.55 | -27.43% | 3 | 1 | 68.75% |
| IONQ241115P00015000 | 2024-10-15 11:37AM EDT | 2024-11-15 | 4.20 | 3.90 | 4.25 | -2.15 | -33.86% | 6 | 0 | 67.19% |
| IONQ241122P00015000 | 2024-10-11 10:13AM EDT | 2024-11-22 | 5.40 | 4.00 | 4.40 | 0.00 | - | - | 1 | 79.88% |
| IONQ241220P00015000 | 2024-10-14 9:42AM EDT | 2024-12-20 | 4.60 | 4.30 | 4.45 | 0.00 | - | 1 | 3 | 75.20% |
| IONQ250117P00015000 | 2024-10-15 12:00PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.65 | -0.08 | -1.67% | 2 | 793 | 76.07% |
| IONQ250417P00015000 | 2024-10-15 11:33AM EDT | 2025-04-17 | 5.05 | 5.05 | 5.15 | -1.15 | -18.55% | 1 | 3 | 72.41% |
| IONQ260116P00015000 | 2024-10-15 9:39AM EDT | 2026-01-16 | 6.20 | 5.05 | 6.15 | -0.70 | -10.14% | 1 | 186 | 56.49% |
© 2024 Yahoo. Todos los derechos reservados.