U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,000.50 +28.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,332.30 +1.50 (+0.06%)
(IONQ)
. Moneda en USD.
Añadir a la lista de seguimiento
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00002500 | 2024-06-17 10:44AM EDT | 2.50 | 4.87 | 3.95 | 5.10 | 0.00 | - | - | 10 | 671.88% |
| IONQ240705C00005000 | 2024-06-21 1:00PM EDT | 5.00 | 1.61 | 1.37 | 1.70 | 0.00 | - | 7 | 7 | 157.03% |
| IONQ240705C00006000 | 2024-06-25 2:53PM EDT | 6.00 | 0.75 | 0.62 | 0.67 | -0.13 | -14.77% | 4 | 15 | 58.59% |
| IONQ240705C00006500 | 2024-06-25 12:45PM EDT | 6.50 | 0.42 | 0.27 | 0.30 | -0.03 | -6.67% | 4 | 707 | 54.69% |
| IONQ240705C00007000 | 2024-06-25 3:30PM EDT | 7.00 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 122 | 474 | 52.34% |
| IONQ240705C00007500 | 2024-06-25 2:38PM EDT | 7.50 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 20 | 435 | 59.38% |
| IONQ240705C00008000 | 2024-06-25 11:49AM EDT | 8.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 3 | 690 | 79.69% |
| IONQ240705C00008500 | 2024-06-24 10:54AM EDT | 8.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 146 | 124.22% |
| IONQ240705C00009000 | 2024-06-24 2:19PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 225 | 93.75% |
| IONQ240705C00009500 | 2024-06-25 3:16PM EDT | 9.50 | 0.08 | 0.00 | 0.08 | +0.04 | +100.00% | 1 | 65 | 137.50% |
| IONQ240705C00010000 | 2024-06-25 2:04PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 118 | 137.50% |
| IONQ240705C00010500 | 2024-06-17 2:35PM EDT | 10.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 298.83% |
| IONQ240705C00011000 | 2024-06-21 12:21PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 39 | 315.23% |
| IONQ240705C00012000 | 2024-06-24 12:02PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 345.31% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00004500 | 2024-06-21 3:53PM EDT | 4.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 314.06% |
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 257.03% |
| IONQ240705P00005500 | 2024-06-21 3:44PM EDT | 5.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 13 | 8 | 110.94% |
| IONQ240705P00006000 | 2024-06-25 1:28PM EDT | 6.00 | 0.03 | 0.03 | 0.07 | -0.09 | -75.00% | 30 | 55 | 57.03% |
| IONQ240705P00006500 | 2024-06-25 3:53PM EDT | 6.50 | 0.21 | 0.19 | 0.25 | +0.03 | +16.67% | 57 | 37 | 60.94% |
| IONQ240705P00007000 | 2024-06-25 2:23PM EDT | 7.00 | 0.37 | 0.48 | 1.18 | +0.03 | +8.82% | 6 | 81 | 134.77% |
| IONQ240705P00007500 | 2024-06-25 3:26PM EDT | 7.50 | 0.90 | 0.91 | 1.02 | +0.17 | +23.29% | 35 | 191 | 70.31% |
| IONQ240705P00008000 | 2024-06-25 11:20AM EDT | 8.00 | 1.21 | 1.16 | 1.65 | -0.05 | -3.97% | 5 | 547 | 154.69% |
| IONQ240705P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.05 | 1.85 | 2.14 | 0.00 | - | 2 | 39 | 126.56% |
| IONQ240705P00009000 | 2024-06-21 10:29AM EDT | 9.00 | 2.24 | 2.38 | 2.58 | -0.28 | -11.11% | 1 | 5 | 138.28% |
| IONQ240705P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 2.69 | 2.68 | 2.99 | +1.30 | +93.53% | 1 | 2 | 160.16% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 10.00 | 3.05 | 3.35 | 3.45 | 0.00 | - | 2 | 3 | 151.56% |
| IONQ240705P00010500 | 2024-06-10 2:41PM EDT | 10.50 | 2.35 | 3.85 | 4.00 | 0.00 | - | - | 1 | 137.50% |
| IONQ240705P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.18 | 4.35 | 4.50 | 0.00 | - | 3 | 11 | 150.00% |
| IONQ240705P00011500 | 2024-05-30 11:06AM EDT | 11.50 | 3.31 | 4.85 | 5.95 | 0.00 | - | 2 | 1 | 364.06% |
| IONQ240705P00012000 | 2024-06-14 3:48PM EDT | 12.00 | 4.36 | 5.35 | 7.40 | 0.00 | - | 6 | 9 | 500.78% |
| IONQ240705P00014000 | 2024-06-12 1:00PM EDT | 14.00 | 5.85 | 7.35 | 9.35 | 0.00 | - | - | 9 | 549.61% |
© 2024 Yahoo. Todos los derechos reservados.