U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,999.75 +27.50 (+0.14%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,332.10 +1.30 (+0.06%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719C00002500 | 2024-03-05 11:48AM EDT | 2.50 | 6.85 | 6.75 | 6.90 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240719C00005000 | 2024-06-21 12:03PM EDT | 5.00 | 1.49 | 1.36 | 1.65 | 0.00 | - | 5 | 165 | 84.38% |
| IONQ240719C00007500 | 2024-06-25 3:58PM EDT | 7.50 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 112 | 1,709 | 59.77% |
| IONQ240719C00010000 | 2024-06-25 10:18AM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 204 | 3,570 | 89.06% |
| IONQ240719C00012500 | 2024-06-25 1:18PM EDT | 12.50 | 0.04 | 0.01 | 0.00 | +0.02 | +100.00% | 20 | 3,913 | 100.00% |
| IONQ240719C00015000 | 2024-06-17 12:53PM EDT | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 1,307 | 142.19% |
| IONQ240719C00017500 | 2024-06-17 2:32PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 234 | 175.00% |
| IONQ240719C00020000 | 2024-06-25 11:44AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 327 | 50.00% |
| IONQ240719C00022500 | 2024-05-30 9:49AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 344.14% |
| IONQ240719C00025000 | 2024-06-20 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 60 | 311 | 306.25% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719P00002500 | 2024-04-23 1:28PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IONQ240719P00005000 | 2024-06-25 1:25PM EDT | 5.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 2 | 411 | 78.13% |
| IONQ240719P00007500 | 2024-06-25 12:49PM EDT | 7.50 | 0.87 | 1.00 | 2.10 | -0.08 | -8.42% | 15 | 1,640 | 144.14% |
| IONQ240719P00010000 | 2024-06-25 2:28PM EDT | 10.00 | 3.28 | 3.40 | 3.50 | +0.28 | +9.33% | 1 | 984 | 97.66% |
| IONQ240719P00012500 | 2024-06-20 3:18PM EDT | 12.50 | 5.64 | 5.85 | 6.95 | 0.00 | - | 3 | 2,683 | 253.52% |
| IONQ240719P00015000 | 2024-06-18 1:13PM EDT | 15.00 | 7.76 | 8.35 | 8.50 | 0.00 | - | 54 | 123 | 142.19% |
| IONQ240719P00017500 | 2024-05-20 3:15PM EDT | 17.50 | 8.45 | 10.25 | 10.35 | 0.00 | - | 5 | 86 | 0.00% |
| IONQ240719P00020000 | 2024-05-15 9:31AM EDT | 20.00 | 10.60 | 11.25 | 13.60 | 0.00 | - | 1 | 0 | 275.00% |
| IONQ240719P00022500 | 2024-04-24 11:05AM EDT | 22.50 | 14.30 | 14.00 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240719P00025000 | 2024-03-26 3:43PM EDT | 25.00 | 15.85 | 15.80 | 16.90 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.