IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:16PM EDT. Mercado abierto.
Precio de ejercicio:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241011C00007500 | 2024-10-09 10:10AM EDT | 2024-10-11 | 2.07 | 2.87 | 3.05 | 0.00 | - | 2 | 40 | 362.50% |
| IONQ241018C00007500 | 2024-10-10 2:11PM EDT | 2024-10-18 | 2.48 | 2.90 | 3.00 | +0.32 | +14.81% | 2 | 2,430 | 0.00% |
| IONQ241025C00007500 | 2024-10-08 10:35AM EDT | 2024-10-25 | 2.10 | 2.89 | 3.00 | 0.00 | - | 6 | 145 | 0.00% |
| IONQ241101C00007500 | 2024-10-10 9:30AM EDT | 2024-11-01 | 2.11 | 2.88 | 3.05 | 0.00 | - | 1 | 69 | 77.34% |
| IONQ241115C00007500 | 2024-10-11 11:42AM EDT | 2024-11-15 | 3.10 | 3.05 | 3.10 | +0.71 | +29.71% | 36 | 679 | 69.53% |
| IONQ241220C00007500 | 2024-10-10 2:27PM EDT | 2024-12-20 | 2.55 | 3.20 | 3.30 | 0.00 | - | 11 | 513 | 74.22% |
| IONQ250117C00007500 | 2024-10-11 11:42AM EDT | 2025-01-17 | 3.36 | 3.30 | 3.40 | +0.60 | +21.74% | 67 | 5,643 | 71.68% |
| IONQ250417C00007500 | 2024-10-11 11:05AM EDT | 2025-04-17 | 3.70 | 3.45 | 3.80 | +0.62 | +20.13% | 89 | 338 | 66.99% |
| IONQ260116C00007500 | 2024-10-11 11:34AM EDT | 2026-01-16 | 4.25 | 4.20 | 4.65 | +0.27 | +6.78% | 47 | 2,702 | 67.43% |
| IONQ270115C00007500 | 2024-10-11 10:46AM EDT | 2027-01-15 | 5.05 | 4.80 | 5.50 | +0.65 | +14.77% | 11 | 86 | 66.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ241011P00007500 | 2024-10-10 11:56AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 499 | 490.63% |
| IONQ241018P00007500 | 2024-10-11 11:19AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 3,131 | 123.44% |
| IONQ241025P00007500 | 2024-10-07 9:38AM EDT | 2024-10-25 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 30 | 174.22% |
| IONQ241101P00007500 | 2024-10-11 11:32AM EDT | 2024-11-01 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 2 | 50 | 90.63% |
| IONQ241108P00007500 | 2024-10-09 3:32PM EDT | 2024-11-08 | 0.17 | 0.00 | 0.31 | 0.00 | - | 1 | 11 | 103.13% |
| IONQ241115P00007500 | 2024-10-11 11:40AM EDT | 2024-11-15 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 30 | 1,174 | 92.58% |
| IONQ241220P00007500 | 2024-10-11 11:40AM EDT | 2024-12-20 | 0.30 | 0.29 | 0.40 | -0.10 | -25.00% | 2 | 391 | 86.52% |
| IONQ250117P00007500 | 2024-10-11 11:40AM EDT | 2025-01-17 | 0.53 | 0.45 | 0.50 | 0.00 | - | 273 | 7,097 | 83.50% |
| IONQ250417P00007500 | 2024-10-11 11:45AM EDT | 2025-04-17 | 0.81 | 0.73 | 0.86 | -0.10 | -9.90% | 4 | 122 | 76.86% |
| IONQ260116P00007500 | 2024-10-11 11:24AM EDT | 2026-01-16 | 1.52 | 0.70 | 1.72 | -0.27 | -15.08% | 55 | 2,092 | 61.77% |
| IONQ270115P00007500 | 2024-10-07 10:36AM EDT | 2027-01-15 | 2.55 | 1.74 | 2.78 | 0.00 | - | 3 | 90 | 69.68% |
© 2024 Yahoo. Todos los derechos reservados.