Mercados españoles abiertos en 8 hrs 11 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,47 +0,03 (+0,04%) Bitcoin EUR
54.089,10 -2.407,18 (-4,26%)
IonQ, Inc. (IONQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503C00002500 | 2024-04-22 10:40AM EDT | 2.50 | 4.83 | 6.20 | 6.30 | 0.00 | - | 10 | 2 | 50.00% |
| IONQ240503C00006000 | 2024-04-18 2:24PM EDT | 6.00 | 1.40 | 1.58 | 4.85 | 0.00 | - | - | 9 | 552.34% |
| IONQ240503C00006500 | 2024-04-15 9:30AM EDT | 6.50 | 1.63 | 2.22 | 2.29 | 0.00 | - | - | 5 | 150.00% |
| IONQ240503C00007000 | 2024-04-29 9:48AM EDT | 7.00 | 2.00 | 1.72 | 1.79 | -0.08 | -3.85% | 1 | 23 | 112.50% |
| IONQ240503C00007500 | 2024-05-01 12:21PM EDT | 7.50 | 1.09 | 1.17 | 1.38 | 0.00 | - | 10 | 262 | 114.06% |
| IONQ240503C00008000 | 2024-05-01 3:55PM EDT | 8.00 | 0.80 | 0.76 | 0.82 | +0.18 | +29.03% | 33 | 644 | 85.94% |
| IONQ240503C00008500 | 2024-05-01 3:31PM EDT | 8.50 | 0.51 | 0.35 | 0.41 | +0.21 | +70.00% | 67 | 1,257 | 75.00% |
| IONQ240503C00009000 | 2024-05-01 3:20PM EDT | 9.00 | 0.27 | 0.11 | 0.15 | +0.15 | +125.00% | 290 | 658 | 72.66% |
| IONQ240503C00009500 | 2024-05-01 3:52PM EDT | 9.50 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 1,578 | 1,186 | 78.13% |
| IONQ240503C00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 112 | 489 | 87.50% |
| IONQ240503C00010500 | 2024-05-01 2:53PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 29 | 105 | 118.75% |
| IONQ240503C00011000 | 2024-05-01 1:05PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 511 | 128.13% |
| IONQ240503C00011500 | 2024-04-12 1:37PM EDT | 11.50 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 131.25% |
| IONQ240503C00012000 | 2024-04-26 11:12AM EDT | 12.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 16 | 23 | 637.50% |
| IONQ240503C00012500 | 2024-04-29 2:27PM EDT | 12.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 13 | 122 | 669.53% |
| IONQ240503C00013000 | 2024-03-28 2:41PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 231.25% |
| IONQ240503C00013500 | 2024-03-25 12:21PM EDT | 13.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 473.44% |
| IONQ240503C00019000 | 2024-04-01 12:00PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240503P00005500 | 2024-04-22 2:56PM EDT | 5.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 25 | 953.13% |
| IONQ240503P00006000 | 2024-04-25 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 187.50% |
| IONQ240503P00006500 | 2024-04-29 9:51AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 150.00% |
| IONQ240503P00007000 | 2024-04-30 10:33AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 143 | 131.25% |
| IONQ240503P00007500 | 2024-05-01 2:52PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 103 | 88 | 93.75% |
| IONQ240503P00008000 | 2024-05-01 2:17PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 11 | 219 | 78.13% |
| IONQ240503P00008500 | 2024-05-01 3:57PM EDT | 8.50 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 208 | 553 | 69.53% |
| IONQ240503P00009000 | 2024-05-01 3:44PM EDT | 9.00 | 0.33 | 0.36 | 0.54 | -0.21 | -38.89% | 201 | 302 | 96.09% |
| IONQ240503P00009500 | 2024-05-01 3:20PM EDT | 9.50 | 0.55 | 0.75 | 0.82 | -0.35 | -38.89% | 1 | 63 | 75.00% |
| IONQ240503P00010000 | 2024-04-29 3:55PM EDT | 10.00 | 1.15 | 1.18 | 1.43 | 0.00 | - | 5 | 4 | 120.31% |
| IONQ240503P00010500 | 2024-04-22 2:46PM EDT | 10.50 | 2.93 | 1.66 | 1.84 | 0.00 | - | 1 | 22 | 50.00% |
| IONQ240503P00011000 | 2024-04-29 3:36PM EDT | 11.00 | 2.44 | 2.22 | 4.00 | +0.30 | +14.02% | 5 | 7 | 499.22% |
| IONQ240503P00011500 | 2024-04-26 10:22AM EDT | 11.50 | 2.99 | 1.55 | 4.55 | 0.00 | - | 3 | 8 | 333.59% |
| IONQ240503P00012000 | 2024-04-18 3:26PM EDT | 12.00 | 4.66 | 3.20 | 3.30 | 0.00 | - | 3 | 3 | 50.00% |
| IONQ240503P00012500 | 2024-04-26 1:58PM EDT | 12.50 | 3.65 | 3.55 | 4.25 | 0.00 | - | 3 | 4 | 314.84% |
| IONQ240503P00014500 | 2024-03-22 3:20PM EDT | 14.50 | 5.09 | 6.65 | 7.55 | 0.00 | - | 1 | 0 | 871.88% |
| IONQ240503P00016000 | 2024-04-26 10:32AM EDT | 16.00 | 7.50 | 7.20 | 7.30 | 0.00 | - | 1 | 1 | 100.00% |
| IONQ240503P00017500 | 2024-04-25 10:59AM EDT | 17.50 | 9.40 | 7.80 | 10.40 | 0.00 | - | - | 5 | 617.19% |
| IONQ240503P00018000 | 2024-04-26 10:32AM EDT | 18.00 | 9.50 | 9.15 | 10.10 | 0.00 | - | 1 | 1 | 646.09% |
© 2024 Yahoo. Todos los derechos reservados.