U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,998.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.60 +1.80 (+0.08%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116C00002500 | 2024-06-25 2:33PM EDT | 2.50 | 4.50 | 4.20 | 4.90 | -0.03 | -0.66% | 20 | 290 | 91.02% |
| IONQ260116C00005000 | 2024-06-25 3:50PM EDT | 5.00 | 3.00 | 2.87 | 3.05 | -0.12 | -3.85% | 8 | 815 | 74.66% |
| IONQ260116C00007500 | 2024-06-25 3:10PM EDT | 7.50 | 2.15 | 2.04 | 2.63 | -0.11 | -4.87% | 12 | 1,530 | 82.32% |
| IONQ260116C00010000 | 2024-06-25 2:06PM EDT | 10.00 | 1.60 | 1.50 | 1.94 | -0.05 | -3.03% | 84 | 2,319 | 80.08% |
| IONQ260116C00012500 | 2024-06-25 12:36PM EDT | 12.50 | 1.28 | 1.20 | 1.23 | +0.08 | +6.67% | 7 | 2,208 | 76.17% |
| IONQ260116C00015000 | 2024-06-25 3:50PM EDT | 15.00 | 0.97 | 0.82 | 1.34 | -0.02 | -2.02% | 6 | 1,542 | 80.47% |
| IONQ260116C00017500 | 2024-06-24 10:29AM EDT | 17.50 | 0.82 | 0.37 | 0.90 | 0.00 | - | 1 | 490 | 71.88% |
| IONQ260116C00020000 | 2024-06-25 9:48AM EDT | 20.00 | 0.63 | 0.62 | 0.98 | -0.09 | -12.50% | 12 | 1,066 | 83.20% |
| IONQ260116C00022500 | 2024-06-21 3:33PM EDT | 22.50 | 0.57 | 0.50 | 0.88 | 0.00 | - | 16 | 135 | 83.79% |
| IONQ260116C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.55 | 0.27 | 0.72 | +0.13 | +30.95% | 1 | 860 | 79.88% |
| IONQ260116C00030000 | 2024-06-24 3:12PM EDT | 30.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 12 | 869 | 80.57% |
| IONQ260116C00035000 | 2024-06-25 3:43PM EDT | 35.00 | 0.28 | 0.14 | 0.51 | -0.01 | -3.45% | 74 | 2,072 | 83.01% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116P00002500 | 2024-06-18 12:46PM EDT | 2.50 | 0.31 | 0.23 | 0.44 | +0.02 | +6.90% | 3 | 601 | 80.27% |
| IONQ260116P00005000 | 2024-06-25 3:44PM EDT | 5.00 | 1.27 | 1.24 | 1.54 | +0.04 | +3.25% | 60 | 1,456 | 75.49% |
| IONQ260116P00007500 | 2024-06-25 3:37PM EDT | 7.50 | 2.81 | 2.73 | 2.87 | +0.13 | +4.85% | 15 | 506 | 68.07% |
| IONQ260116P00010000 | 2024-06-24 12:40PM EDT | 10.00 | 4.54 | 4.55 | 4.75 | 0.00 | - | 544 | 670 | 65.53% |
| IONQ260116P00012500 | 2024-06-21 12:31PM EDT | 12.50 | 6.70 | 6.00 | 6.80 | 0.00 | - | 8 | 159 | 52.10% |
| IONQ260116P00015000 | 2024-06-04 10:52AM EDT | 15.00 | 8.20 | 7.80 | 9.75 | 0.00 | - | 4 | 119 | 54.83% |
| IONQ260116P00017500 | 2024-05-20 12:42PM EDT | 17.50 | 9.65 | 10.60 | 13.00 | 0.00 | - | 1 | 99 | 80.96% |
| IONQ260116P00020000 | 2024-05-23 10:41AM EDT | 20.00 | 12.18 | 12.15 | 14.05 | 0.00 | - | 2 | 112 | 77.44% |
| IONQ260116P00022500 | 2023-12-12 1:28PM EDT | 22.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| IONQ260116P00025000 | 2024-04-11 2:14PM EDT | 25.00 | 17.02 | 16.40 | 16.75 | 0.00 | - | 35 | 13 | 0.00% |
| IONQ260116P00030000 | 2024-03-06 2:33PM EDT | 30.00 | 20.54 | 20.95 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ260116P00035000 | 2024-05-13 3:56PM EDT | 35.00 | 26.25 | 25.50 | 29.35 | 0.00 | - | 1 | 176 | 109.13% |
© 2024 Yahoo. Todos los derechos reservados.