IonQ, Inc. (IONQ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628C00005500 | 2024-05-22 9:33AM EDT | 5.50 | 3.05 | 1.99 | 2.25 | 0.00 | - | - | 1 | 123.44% |
| IONQ240628C00007000 | 2024-06-13 12:45PM EDT | 7.00 | 0.78 | 0.00 | 0.87 | 0.00 | - | 2 | 2 | 78.52% |
| IONQ240628C00007500 | 2024-06-13 10:49AM EDT | 7.50 | 0.49 | 0.42 | 0.47 | +0.01 | +2.08% | 22 | 74 | 58.59% |
| IONQ240628C00008000 | 2024-06-14 3:36PM EDT | 8.00 | 0.19 | 0.20 | 0.23 | -0.03 | -13.64% | 108 | 110 | 58.20% |
| IONQ240628C00008500 | 2024-06-14 3:16PM EDT | 8.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 33 | 220 | 60.94% |
| IONQ240628C00009000 | 2024-06-14 11:39AM EDT | 9.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 49 | 453 | 65.23% |
| IONQ240628C00009500 | 2024-06-14 12:22PM EDT | 9.50 | 0.03 | 0.02 | 0.32 | 0.00 | - | 35 | 122 | 116.41% |
| IONQ240628C00010000 | 2024-06-13 9:59AM EDT | 10.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 91 | 121.09% |
| IONQ240628C00010500 | 2024-06-11 2:07PM EDT | 10.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 66 | 117.97% |
| IONQ240628C00011000 | 2024-05-31 3:49PM EDT | 11.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 5 | 81 | 210.55% |
| IONQ240628C00011500 | 2024-05-29 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.94 | 0.00 | - | 1 | 13 | 248.05% |
| IONQ240628C00012000 | 2024-06-11 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 103 | 118.75% |
| IONQ240628C00012500 | 2024-06-13 1:52PM EDT | 12.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 115.63% |
| IONQ240628C00013000 | 2024-05-16 2:52PM EDT | 13.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 255.86% |
| IONQ240628C00013500 | 2024-05-16 12:47PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 276.56% |
| IONQ240628C00015000 | 2024-05-16 12:49PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 307.03% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628P00006000 | 2024-06-06 1:32PM EDT | 6.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 198.05% |
| IONQ240628P00006500 | 2024-05-23 3:28PM EDT | 6.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 7 | 8 | 65.63% |
| IONQ240628P00007000 | 2024-06-14 1:12PM EDT | 7.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 3 | 114 | 59.38% |
| IONQ240628P00007500 | 2024-06-14 2:08PM EDT | 7.50 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 18 | 409 | 55.86% |
| IONQ240628P00008000 | 2024-06-14 3:06PM EDT | 8.00 | 0.50 | 0.49 | 0.54 | +0.01 | +2.04% | 11 | 719 | 58.20% |
| IONQ240628P00008500 | 2024-06-14 9:49AM EDT | 8.50 | 0.93 | 0.85 | 1.11 | +0.06 | +6.90% | 3 | 328 | 78.52% |
| IONQ240628P00009000 | 2024-06-12 3:08PM EDT | 9.00 | 1.45 | 1.12 | 1.39 | +0.42 | +40.78% | 1 | 25 | 77.73% |
| IONQ240628P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 1.34 | 1.23 | 2.05 | 0.00 | - | 1 | 1 | 135.16% |
| IONQ240628P00010000 | 2024-06-12 11:28AM EDT | 10.00 | 1.88 | 2.28 | 2.42 | 0.00 | - | 100 | 30 | 94.53% |
| IONQ240628P00010500 | 2024-06-11 9:31AM EDT | 10.50 | 2.81 | 2.57 | 3.05 | 0.00 | - | 1 | 4 | 81.25% |
| IONQ240628P00011000 | 2024-06-14 3:29PM EDT | 11.00 | 3.34 | 3.25 | 4.35 | +0.65 | +24.16% | 1 | 5 | 239.06% |
| IONQ240628P00011500 | 2024-06-12 10:02AM EDT | 11.50 | 3.33 | 3.75 | 4.15 | 0.00 | - | - | 1 | 169.53% |
| IONQ240628P00012000 | 2024-05-13 3:12PM EDT | 12.00 | 3.37 | 4.00 | 5.10 | 0.00 | - | 1 | 0 | 210.55% |
| IONQ240628P00012500 | 2024-05-16 1:11PM EDT | 12.50 | 3.71 | 4.75 | 4.90 | 0.00 | - | 2 | 6 | 132.81% |
© 2024 Yahoo. Todos los derechos reservados.