IonQ, Inc. (IONQ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:5.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00005000 | 2024-06-21 1:00PM EDT | 2024-07-05 | 1.61 | 1.34 | 2.02 | +1.61 | - | 7 | 5 | 199.22% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 2024-07-12 | 1.45 | 1.73 | 3.90 | +1.45 | - | 4 | 6 | 339.06% |
| IONQ240719C00005000 | 2024-06-21 12:03PM EDT | 2024-07-19 | 1.49 | 1.67 | 2.02 | -0.45 | -23.20% | 5 | 165 | 93.75% |
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 2024-07-26 | 1.50 | 1.64 | 2.25 | +1.50 | - | 71 | 0 | 107.81% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 2024-08-02 | 2.05 | 1.31 | 2.10 | 0.00 | - | 1 | 7 | 126.17% |
| IONQ240816C00005000 | 2024-06-21 1:20PM EDT | 2024-08-16 | 1.77 | 1.85 | 2.08 | +1.77 | - | 26 | 0 | 88.28% |
| IONQ241018C00005000 | 2024-06-21 11:03AM EDT | 2024-10-18 | 1.85 | 1.96 | 2.54 | -0.25 | -11.90% | 4 | 241 | 88.87% |
| IONQ250117C00005000 | 2024-06-21 12:31PM EDT | 2025-01-17 | 2.11 | 2.10 | 2.37 | -0.59 | -21.85% | 6 | 1,684 | 65.72% |
| IONQ260116C00005000 | 2024-06-21 3:24PM EDT | 2026-01-16 | 3.12 | 3.05 | 4.15 | +0.07 | +2.30% | 81 | 860 | 95.41% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.08 | 0.00 | - | - | 1 | 114.06% |
| IONQ240719P00005000 | 2024-06-20 12:56PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 411 | 74.22% |
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 2024-07-26 | 0.05 | 0.03 | 0.07 | +0.05 | - | 11 | 0 | 71.88% |
| IONQ240802P00005000 | 2024-06-21 1:54PM EDT | 2024-08-02 | 0.08 | 0.05 | 0.09 | +0.08 | - | 2 | 0 | 71.88% |
| IONQ240816P00005000 | 2024-06-21 3:51PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.16 | +0.15 | - | 11 | 0 | 77.73% |
| IONQ241018P00005000 | 2024-06-21 9:44AM EDT | 2024-10-18 | 0.36 | 0.31 | 0.36 | +0.05 | +16.13% | 10 | 3,464 | 74.02% |
| IONQ250117P00005000 | 2024-06-21 2:12PM EDT | 2025-01-17 | 0.60 | 0.38 | 0.61 | +0.01 | +1.69% | 110 | 5,785 | 67.19% |
| IONQ260116P00005000 | 2024-06-17 2:32PM EDT | 2026-01-16 | 1.16 | 1.14 | 1.31 | 0.00 | - | 1 | 365 | 70.12% |
© 2024 Yahoo. Todos los derechos reservados.