IonQ, Inc. (IONQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ231215C00002500 | 2023-11-16 10:50AM EST | 2.50 | 9.70 | 11.00 | 11.30 | 0.00 | - | 1 | 0 | 740.63% |
| IONQ231215C00005000 | 2023-11-17 1:18PM EST | 5.00 | 7.48 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 448.44% |
| IONQ231215C00007500 | 2023-11-28 9:41AM EST | 7.50 | 4.42 | 6.00 | 6.80 | 0.00 | - | 1 | 18 | 334.38% |
| IONQ231215C00010000 | 2023-12-08 9:34AM EST | 10.00 | 3.20 | 3.50 | 3.70 | -0.60 | -15.79% | 2 | 202 | 106.25% |
| IONQ231215C00010500 | 2023-11-22 3:35PM EST | 10.50 | 2.15 | 2.95 | 3.50 | 0.00 | - | - | 1 | 113.28% |
| IONQ231215C00011000 | 2023-12-01 2:56PM EST | 11.00 | 2.50 | 2.65 | 2.80 | 0.00 | - | 3 | 3 | 96.88% |
| IONQ231215C00011500 | 2023-12-08 9:42AM EST | 11.50 | 1.98 | 2.15 | 2.30 | +0.22 | +12.50% | 30 | 94 | 80.47% |
| IONQ231215C00012000 | 2023-12-08 10:33AM EST | 12.00 | 1.60 | 1.70 | 1.85 | -0.10 | -5.88% | 6 | 328 | 81.25% |
| IONQ231215C00012500 | 2023-12-08 3:04PM EST | 12.50 | 1.40 | 1.30 | 1.40 | +0.38 | +37.25% | 22 | 1,003 | 78.52% |
| IONQ231215C00013000 | 2023-12-08 3:50PM EST | 13.00 | 1.00 | 0.95 | 1.05 | +0.19 | +23.46% | 368 | 404 | 80.47% |
| IONQ231215C00013500 | 2023-12-08 3:59PM EST | 13.50 | 0.75 | 0.70 | 0.80 | +0.17 | +29.31% | 191 | 578 | 86.72% |
| IONQ231215C00014000 | 2023-12-08 3:57PM EST | 14.00 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 291 | 702 | 87.50% |
| IONQ231215C00014500 | 2023-12-08 3:44PM EST | 14.50 | 0.39 | 0.35 | 0.40 | +0.14 | +56.00% | 67 | 202 | 91.02% |
| IONQ231215C00015000 | 2023-12-08 3:52PM EST | 15.00 | 0.22 | 0.20 | 0.25 | +0.07 | +46.67% | 249 | 2,162 | 87.50% |
| IONQ231215C00015500 | 2023-12-08 3:59PM EST | 15.50 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 23 | 302 | 84.38% |
| IONQ231215C00016000 | 2023-12-08 3:30PM EST | 16.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 18 | 78 | 91.80% |
| IONQ231215C00016500 | 2023-12-04 9:47AM EST | 16.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 88.28% |
| IONQ231215C00017000 | 2023-12-06 10:10AM EST | 17.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 34 | 98.44% |
| IONQ231215C00017500 | 2023-12-07 1:35PM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 95.31% |
| IONQ231215C00020000 | 2023-12-06 10:19AM EST | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 135.94% |
| IONQ231215C00022500 | 2023-11-16 1:49PM EST | 22.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 298.44% |
| IONQ231215C00025000 | 2023-11-14 3:21PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 198.44% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ231215P00005000 | 2023-11-03 1:44PM EST | 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 387.50% |
| IONQ231215P00007500 | 2023-11-17 12:32PM EST | 7.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 452 | 215.63% |
| IONQ231215P00009000 | 2023-12-05 12:33PM EST | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 178.13% |
| IONQ231215P00009500 | 2023-11-27 9:50AM EST | 9.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 139.06% |
| IONQ231215P00010000 | 2023-12-08 3:56PM EST | 10.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 1,529 | 121.88% |
| IONQ231215P00010500 | 2023-11-28 3:17PM EST | 10.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 34 | 45 | 121.88% |
| IONQ231215P00011000 | 2023-12-08 9:35AM EST | 11.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 30 | 79 | 104.69% |
| IONQ231215P00011500 | 2023-12-08 10:21AM EST | 11.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 17 | 129 | 96.09% |
| IONQ231215P00012000 | 2023-12-07 3:53PM EST | 12.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 10 | 379 | 91.41% |
| IONQ231215P00012500 | 2023-12-08 3:29PM EST | 12.50 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 66 | 703 | 85.94% |
| IONQ231215P00013000 | 2023-12-08 3:56PM EST | 13.00 | 0.39 | 0.30 | 0.40 | -0.26 | -40.00% | 70 | 722 | 86.33% |
| IONQ231215P00013500 | 2023-12-08 3:00PM EST | 13.50 | 0.50 | 0.50 | 0.60 | -0.52 | -50.98% | 63 | 3,031 | 85.35% |
| IONQ231215P00014000 | 2023-12-08 11:44AM EST | 14.00 | 0.95 | 0.80 | 0.90 | -0.28 | -22.76% | 13 | 38 | 89.45% |
| IONQ231215P00014500 | 2023-12-07 10:01AM EST | 14.50 | 1.73 | 1.10 | 1.20 | 0.00 | - | 1 | 11 | 85.94% |
| IONQ231215P00015000 | 2023-12-08 2:37PM EST | 15.00 | 1.57 | 1.50 | 1.60 | -0.67 | -29.91% | 20 | 867 | 89.84% |
| IONQ231215P00015500 | 2023-12-05 12:53PM EST | 15.50 | 2.70 | 1.90 | 2.05 | 0.00 | - | 1 | 6 | 92.58% |
| IONQ231215P00016000 | 2023-12-05 11:54AM EST | 16.00 | 2.97 | 2.35 | 2.50 | 0.00 | - | - | 3 | 95.70% |
| IONQ231215P00016500 | 2023-11-20 9:54AM EST | 16.50 | 3.53 | 2.80 | 2.95 | 0.00 | - | - | 2 | 93.75% |
| IONQ231215P00017500 | 2023-12-08 9:50AM EST | 17.50 | 4.03 | 3.70 | 4.00 | -1.47 | -26.73% | 1 | 27 | 103.91% |
| IONQ231215P00020000 | 2023-10-27 10:42AM EST | 20.00 | 9.79 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 403.52% |
| IONQ231215P00025000 | 2023-10-19 8:36AM EST | 25.00 | 11.40 | 12.10 | 12.50 | 0.00 | - | 3 | 0 | 449.61% |
© 2023 Yahoo. Todos los derechos reservados.