IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:12AM EDT. Mercado abierto.
Precio de ejercicio:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241011C00005000 | 2024-09-27 12:35PM EDT | 2024-10-11 | 4.51 | 5.30 | 6.90 | 0.00 | - | 20 | 0 | 1,701.56% |
| IONQ241018C00005000 | 2024-10-11 10:37AM EDT | 2024-10-18 | 5.30 | 5.35 | 5.50 | +0.65 | +13.98% | 2 | 207 | 253.13% |
| IONQ241025C00005000 | 2024-10-03 2:43PM EDT | 2024-10-25 | 4.28 | 5.35 | 5.75 | 0.00 | - | 81 | 58 | 264.84% |
| IONQ241101C00005000 | 2024-09-17 2:58PM EDT | 2024-11-01 | 3.15 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ241115C00005000 | 2024-10-10 1:49PM EDT | 2024-11-15 | 4.70 | 5.35 | 5.85 | 0.00 | - | 1 | 211 | 184.38% |
| IONQ241220C00005000 | 2024-10-07 3:41PM EDT | 2024-12-20 | 4.05 | 4.45 | 5.50 | 0.00 | - | 12 | 54 | 110.55% |
| IONQ250117C00005000 | 2024-10-11 10:37AM EDT | 2025-01-17 | 5.40 | 5.35 | 5.55 | +0.62 | +12.97% | 36 | 2,343 | 80.86% |
| IONQ250417C00005000 | 2024-10-11 10:20AM EDT | 2025-04-17 | 5.40 | 5.50 | 5.70 | +0.40 | +8.00% | 1 | 96 | 80.47% |
| IONQ260116C00005000 | 2024-10-11 10:38AM EDT | 2026-01-16 | 6.00 | 5.70 | 6.20 | +0.68 | +12.78% | 20 | 1,211 | 71.68% |
| IONQ270115C00005000 | 2024-10-10 10:43AM EDT | 2027-01-15 | 5.75 | 4.90 | 6.80 | 0.00 | - | 3 | 234 | 82.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241011P00005000 | 2024-09-25 2:15PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 3 | 1,343.75% |
| IONQ241018P00005000 | 2024-10-10 10:13AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 4,215 | 317.19% |
| IONQ241025P00005000 | 2024-09-11 1:49PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 25 | 264.84% |
| IONQ241115P00005000 | 2024-09-27 9:54AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.22 | 0.00 | - | 72 | 82 | 158.59% |
| IONQ241220P00005000 | 2024-10-04 9:47AM EDT | 2024-12-20 | 0.09 | 0.01 | 0.25 | 0.00 | - | 5 | 357 | 117.58% |
| IONQ250117P00005000 | 2024-10-10 12:05PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.20 | 0.00 | - | 3 | 8,155 | 103.13% |
| IONQ250417P00005000 | 2024-10-10 2:38PM EDT | 2025-04-17 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 552 | 83.40% |
| IONQ260116P00005000 | 2024-10-09 9:32AM EDT | 2026-01-16 | 0.85 | 0.60 | 0.81 | 0.00 | - | 1 | 2,091 | 79.30% |
| IONQ270115P00005000 | 2024-10-09 10:49AM EDT | 2027-01-15 | 1.02 | 0.00 | 2.28 | 0.00 | - | 1 | 25 | 74.32% |
© 2024 Yahoo. Todos los derechos reservados.