U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.08 +0.25 (+0.31%) Oro
2,332.40 +1.60 (+0.07%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712C00004500 | 2024-06-20 12:38PM EDT | 4.50 | 2.36 | 2.02 | 2.18 | 0.00 | - | - | 1 | 90.63% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 5.00 | 1.45 | 1.36 | 1.68 | 0.00 | - | 4 | 10 | 113.28% |
| IONQ240712C00006000 | 2024-06-21 1:52PM EDT | 6.00 | 0.80 | 0.00 | 0.72 | 0.00 | - | 36 | 36 | 64.45% |
| IONQ240712C00006500 | 2024-06-25 1:41PM EDT | 6.50 | 0.50 | 0.35 | 0.38 | +0.16 | +47.06% | 1 | 5 | 56.45% |
| IONQ240712C00007000 | 2024-06-25 3:15PM EDT | 7.00 | 0.19 | 0.15 | 0.18 | -0.07 | -26.92% | 9 | 15 | 56.64% |
| IONQ240712C00007500 | 2024-06-24 3:17PM EDT | 7.50 | 0.15 | 0.05 | 0.09 | 0.00 | - | 18 | 45 | 58.59% |
| IONQ240712C00008000 | 2024-06-25 10:11AM EDT | 8.00 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 10 | 108 | 63.28% |
| IONQ240712C00008500 | 2024-06-25 3:49PM EDT | 8.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 297 | 77.34% |
| IONQ240712C00009000 | 2024-06-24 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 187 | 84.38% |
| IONQ240712C00009500 | 2024-06-17 1:05PM EDT | 9.50 | 0.04 | 0.01 | 0.24 | 0.00 | - | 8 | 23 | 138.28% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 10.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 109.38% |
| IONQ240712C00010500 | 2024-06-10 11:50AM EDT | 10.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 228.91% |
| IONQ240712C00013000 | 2024-06-21 11:20AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 285.16% |
| IONQ240712C00015000 | 2024-06-21 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 319.53% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712P00005500 | 2024-06-25 11:06AM EDT | 5.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 1 | 10 | 63.28% |
| IONQ240712P00006000 | 2024-06-25 3:13PM EDT | 6.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 31 | 76 | 58.59% |
| IONQ240712P00006500 | 2024-06-25 10:18AM EDT | 6.50 | 0.22 | 0.26 | 0.29 | +0.05 | +29.41% | 1 | 11 | 56.64% |
| IONQ240712P00007000 | 2024-06-24 11:15AM EDT | 7.00 | 0.36 | 0.56 | 0.65 | 0.00 | - | 2 | 78 | 62.11% |
| IONQ240712P00007500 | 2024-06-25 3:26PM EDT | 7.50 | 0.93 | 0.78 | 1.41 | +0.05 | +5.68% | 5 | 123 | 85.55% |
| IONQ240712P00008000 | 2024-06-25 2:13PM EDT | 8.00 | 1.31 | 0.90 | 1.66 | +0.05 | +3.97% | 2 | 132 | 120.70% |
| IONQ240712P00008500 | 2024-06-14 3:57PM EDT | 8.50 | 0.98 | 1.69 | 2.16 | 0.00 | - | 2 | 3 | 65.63% |
| IONQ240712P00009000 | 2024-06-18 12:09PM EDT | 9.00 | 1.75 | 2.04 | 2.60 | 0.00 | - | 10 | 33 | 142.19% |
| IONQ240712P00009500 | 2024-06-13 3:36PM EDT | 9.50 | 1.87 | 2.68 | 3.80 | 0.00 | - | 3 | 3 | 190.63% |
| IONQ240712P00010500 | 2024-06-24 9:53AM EDT | 10.50 | 3.50 | 3.85 | 4.00 | 0.00 | - | 1 | 4 | 106.25% |
| IONQ240712P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 3.98 | 5.35 | 5.50 | 0.00 | - | 1 | 0 | 131.25% |
© 2024 Yahoo. Todos los derechos reservados.