U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,998.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,331.00 +0.20 (+0.01%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117C00002500 | 2024-06-25 1:39PM EDT | 2.50 | 4.33 | 4.05 | 4.20 | +0.32 | +7.98% | 5 | 190 | 73.44% |
| IONQ250117C00005000 | 2024-06-25 9:36AM EDT | 5.00 | 2.38 | 1.95 | 2.22 | +0.27 | +12.80% | 3 | 1,682 | 65.23% |
| IONQ250117C00007500 | 2024-06-25 12:49PM EDT | 7.50 | 1.17 | 1.04 | 1.13 | +0.01 | +0.86% | 15 | 2,181 | 71.78% |
| IONQ250117C00010000 | 2024-06-25 3:25PM EDT | 10.00 | 0.59 | 0.52 | 0.61 | -0.01 | -1.67% | 78 | 6,372 | 73.24% |
| IONQ250117C00012500 | 2024-06-25 12:41PM EDT | 12.50 | 0.35 | 0.28 | 0.36 | 0.00 | - | 9 | 5,473 | 75.20% |
| IONQ250117C00015000 | 2024-06-25 2:03PM EDT | 15.00 | 0.21 | 0.17 | 0.23 | -0.01 | -4.55% | 91 | 6,782 | 77.54% |
| IONQ250117C00017500 | 2024-06-25 2:22PM EDT | 17.50 | 0.15 | 0.12 | 0.17 | 0.00 | - | 106 | 2,723 | 81.05% |
| IONQ250117C00020000 | 2024-06-25 2:25PM EDT | 20.00 | 0.12 | 0.08 | 0.13 | +0.02 | +20.00% | 1 | 4,749 | 83.20% |
| IONQ250117C00022500 | 2024-06-20 9:30AM EDT | 22.50 | 0.25 | 0.06 | 0.10 | 0.00 | - | 1 | 1,378 | 85.55% |
| IONQ250117C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.20 | 0.06 | 0.00 | 0.00 | - | 3 | 2,589 | 78.52% |
| IONQ250117C00030000 | 2024-06-06 9:48AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,694 | 50.00% |
| IONQ250117C00035000 | 2024-06-25 11:10AM EDT | 35.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 3,801 | 97.27% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117P00002500 | 2024-06-12 3:30PM EDT | 2.50 | 0.11 | 0.05 | 0.17 | 0.00 | - | 2 | 259 | 94.53% |
| IONQ250117P00005000 | 2024-06-25 9:33AM EDT | 5.00 | 0.58 | 0.59 | 0.63 | 0.00 | - | 5 | 5,827 | 73.24% |
| IONQ250117P00007500 | 2024-06-25 3:44PM EDT | 7.50 | 1.92 | 1.92 | 2.00 | +0.07 | +3.78% | 43 | 1,589 | 70.02% |
| IONQ250117P00010000 | 2024-06-25 10:49AM EDT | 10.00 | 3.79 | 3.80 | 3.90 | +0.15 | +4.12% | 2 | 7,033 | 65.92% |
| IONQ250117P00012500 | 2024-06-25 12:38PM EDT | 12.50 | 5.95 | 6.05 | 6.20 | -0.30 | -4.80% | 5 | 3,054 | 66.99% |
| IONQ250117P00015000 | 2024-05-30 9:40AM EDT | 15.00 | 7.11 | 7.75 | 8.55 | 0.00 | - | 3 | 892 | 71.48% |
| IONQ250117P00017500 | 2024-06-18 12:37PM EDT | 17.50 | 10.26 | 9.40 | 11.00 | 0.00 | - | 2 | 2,803 | 73.83% |
| IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 20.00 | 12.69 | 11.15 | 11.30 | 0.00 | - | 25 | 287 | 0.00% |
| IONQ250117P00022500 | 2024-06-18 11:54AM EDT | 22.50 | 15.20 | 15.80 | 16.95 | 0.00 | - | 5 | 92 | 124.41% |
| IONQ250117P00025000 | 2024-06-18 11:57AM EDT | 25.00 | 17.70 | 18.35 | 18.55 | 0.00 | - | 5 | 601 | 82.03% |
| IONQ250117P00030000 | 2024-06-21 10:53AM EDT | 30.00 | 23.50 | 23.35 | 25.40 | 0.00 | - | 1 | 0 | 173.63% |
| IONQ250117P00035000 | 2023-12-14 4:59PM EDT | 35.00 | 21.10 | 23.60 | 23.85 | 0.00 | - | 880 | 880 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.