U.S. markets open in 3 hours 43 minutes
F S&P 500
5,546.50 +9.50 (+0.17%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
20,038.00 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.55 +0.72 (+0.89%) Oro
2,328.40 -2.40 (-0.10%)
IonQ, Inc. (IONQ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802C00004000 | 2024-06-21 9:52AM EDT | 4.00 | 2.39 | 2.50 | 2.69 | 0.00 | - | 7 | 4 | 68.75% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 5.00 | 2.05 | 1.11 | 2.14 | 0.00 | - | 1 | 7 | 58.59% |
| IONQ240802C00006000 | 2024-06-25 12:55PM EDT | 6.00 | 1.00 | 0.43 | 0.90 | +0.20 | +25.00% | 10 | 4 | 68.75% |
| IONQ240802C00006500 | 2024-06-25 2:35PM EDT | 6.50 | 0.65 | 0.52 | 0.91 | +0.02 | +3.17% | 1 | 10 | 79.69% |
| IONQ240802C00007000 | 2024-06-25 9:30AM EDT | 7.00 | 0.45 | 0.34 | 0.39 | -0.03 | -6.25% | 3 | 113 | 62.50% |
| IONQ240802C00007500 | 2024-06-25 1:26PM EDT | 7.50 | 0.30 | 0.20 | 0.25 | +0.03 | +11.11% | 37 | 11 | 62.89% |
| IONQ240802C00008000 | 2024-06-24 1:05PM EDT | 8.00 | 0.19 | 0.12 | 0.16 | 0.00 | - | 37 | 45 | 64.06% |
| IONQ240802C00008500 | 2024-06-24 1:34PM EDT | 8.50 | 0.11 | 0.07 | 0.11 | 0.00 | - | 12 | 21 | 66.02% |
| IONQ240802C00009000 | 2024-06-25 3:15PM EDT | 9.00 | 0.07 | 0.00 | 0.29 | -0.03 | -30.00% | 3 | 11 | 87.11% |
| IONQ240802C00009500 | 2024-06-25 1:26PM EDT | 9.50 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 30 | 28 | 70.31% |
| IONQ240802C00010000 | 2024-06-18 9:40AM EDT | 10.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | - | 2 | 77.34% |
| IONQ240802C00010500 | 2024-06-18 11:17AM EDT | 10.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 153.13% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802P00004000 | 2024-06-17 11:37AM EDT | 4.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 193.75% |
| IONQ240802P00005000 | 2024-06-25 1:28PM EDT | 5.00 | 0.04 | 0.04 | 0.26 | -0.04 | -50.00% | 30 | 1 | 89.84% |
| IONQ240802P00005500 | 2024-06-21 9:30AM EDT | 5.50 | 0.15 | 0.11 | 0.15 | 0.00 | - | 15 | 15 | 64.06% |
| IONQ240802P00006000 | 2024-06-25 3:32PM EDT | 6.00 | 0.24 | 0.24 | 0.49 | +0.04 | +20.00% | 2 | 27 | 76.17% |
| IONQ240802P00006500 | 2024-06-24 1:20PM EDT | 6.50 | 0.43 | 0.45 | 0.51 | 0.00 | - | 29 | 72 | 62.31% |
| IONQ240802P00007000 | 2024-06-25 1:28PM EDT | 7.00 | 0.62 | 0.59 | 0.81 | -0.09 | -12.68% | 30 | 3 | 53.52% |
| IONQ240802P00008000 | 2024-06-25 3:20PM EDT | 8.00 | 1.51 | 1.29 | 1.80 | +0.04 | +2.72% | 3 | 601 | 63.28% |
| IONQ240802P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.09 | 1.75 | 2.42 | 0.00 | - | 2 | 3 | 81.64% |
| IONQ240802P00010000 | 2024-06-21 3:53PM EDT | 10.00 | 3.30 | 2.87 | 4.10 | 0.00 | - | 1 | 2 | 89.06% |
| IONQ240802P00010500 | 2024-06-18 3:45PM EDT | 10.50 | 3.28 | 3.85 | 5.00 | 0.00 | - | 2 | 5 | 173.24% |
| IONQ240802P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.23 | 3.25 | 5.45 | 0.00 | - | 3 | 5 | 249.22% |
© 2024 Yahoo. Todos los derechos reservados.