Mercados españoles cerrados en 58 mins
IBEX 35
10.905,30 +50,60 (+0,47%) Euro Stoxx 50
4.950,71 +29,23 (+0,59%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,42 +0,46 (+0,55%) Oro
2.334,10 +25,50 (+1,10%) Bitcoin EUR
59.330,86 +77,98 (+0,13%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00005000 | 2024-05-02 10:40AM EDT | 5.00 | 3.80 | 4.20 | 4.30 | 0.00 | - | 1 | 0 | 357.81% |
| IONQ240510C00005500 | 2024-05-02 12:11PM EDT | 5.50 | 3.40 | 3.70 | 5.55 | 0.00 | - | 3 | 4 | 725.00% |
| IONQ240510C00006000 | 2024-05-01 3:02PM EDT | 6.00 | 3.15 | 3.20 | 3.45 | 0.00 | - | 1 | 6 | 314.06% |
| IONQ240510C00006500 | 2024-05-02 1:16PM EDT | 6.50 | 2.50 | 2.62 | 2.90 | 0.00 | - | 1 | 7 | 231.25% |
| IONQ240510C00007000 | 2024-05-03 2:34PM EDT | 7.00 | 2.20 | 2.20 | 2.37 | +0.12 | +5.77% | 200 | 241 | 205.47% |
| IONQ240510C00007500 | 2024-05-03 12:25PM EDT | 7.50 | 1.65 | 1.75 | 1.87 | +0.08 | +5.10% | 1 | 112 | 176.56% |
| IONQ240510C00008000 | 2024-05-06 10:10AM EDT | 8.00 | 1.39 | 1.36 | 1.57 | +0.25 | +21.93% | 26 | 565 | 187.50% |
| IONQ240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.87 | 0.91 | 1.19 | 0.00 | - | 17 | 435 | 162.89% |
| IONQ240510C00009000 | 2024-05-06 9:47AM EDT | 9.00 | 0.72 | 0.71 | 0.75 | +0.12 | +20.00% | 45 | 689 | 153.13% |
| IONQ240510C00009500 | 2024-05-06 10:15AM EDT | 9.50 | 0.50 | 0.49 | 0.50 | +0.09 | +21.95% | 641 | 512 | 150.00% |
| IONQ240510C00010000 | 2024-05-06 10:08AM EDT | 10.00 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 41 | 764 | 149.61% |
| IONQ240510C00010500 | 2024-05-06 10:15AM EDT | 10.50 | 0.21 | 0.21 | 0.24 | +0.02 | +10.53% | 76 | 461 | 153.13% |
| IONQ240510C00011000 | 2024-05-06 10:06AM EDT | 11.00 | 0.14 | 0.14 | 0.17 | +0.03 | +27.27% | 41 | 427 | 157.03% |
| IONQ240510C00011500 | 2024-05-06 9:52AM EDT | 11.50 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 66 | 305 | 157.81% |
| IONQ240510C00012000 | 2024-05-06 9:51AM EDT | 12.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 22 | 376 | 162.50% |
| IONQ240510C00012500 | 2024-05-06 10:12AM EDT | 12.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 93 | 80 | 164.06% |
| IONQ240510C00013000 | 2024-05-06 10:07AM EDT | 13.00 | 0.03 | 0.03 | 0.04 | +0.01 | +100.00% | 11 | 63 | 170.31% |
| IONQ240510C00013500 | 2024-05-06 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 13 | 319.92% |
| IONQ240510C00014000 | 2024-04-26 12:35PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 230.47% |
| IONQ240510C00014500 | 2024-04-15 1:38PM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 667 | 667 | 373.44% |
| IONQ240510C00015500 | 2024-04-29 1:02PM EDT | 15.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 405.47% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00005000 | 2024-04-18 10:39AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 0 | 540.63% |
| IONQ240510P00005500 | 2024-05-03 1:52PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
| IONQ240510P00006000 | 2024-04-19 9:44AM EDT | 6.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 414.84% |
| IONQ240510P00006500 | 2024-05-03 2:20PM EDT | 6.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 8 | 75 | 198.44% |
| IONQ240510P00007000 | 2024-05-06 9:37AM EDT | 7.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 23 | 238 | 137.50% |
| IONQ240510P00007500 | 2024-05-06 9:51AM EDT | 7.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 31 | 170 | 138.28% |
| IONQ240510P00008000 | 2024-05-06 10:12AM EDT | 8.00 | 0.13 | 0.13 | 0.15 | -0.09 | -39.13% | 57 | 620 | 132.81% |
| IONQ240510P00008500 | 2024-05-06 10:05AM EDT | 8.50 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 48 | 920 | 132.81% |
| IONQ240510P00009000 | 2024-05-06 9:51AM EDT | 9.00 | 0.49 | 0.48 | 0.51 | -0.13 | -20.97% | 60 | 651 | 134.77% |
| IONQ240510P00009500 | 2024-05-03 3:59PM EDT | 9.50 | 0.94 | 0.74 | 0.78 | 0.00 | - | 50 | 184 | 131.64% |
| IONQ240510P00010000 | 2024-05-06 9:48AM EDT | 10.00 | 1.10 | 1.08 | 1.30 | -0.45 | -29.03% | 8 | 39 | 154.30% |
| IONQ240510P00010500 | 2024-05-06 9:48AM EDT | 10.50 | 1.48 | 1.46 | 1.58 | -0.25 | -14.45% | 6 | 12 | 139.06% |
| IONQ240510P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 2.16 | 1.85 | 1.93 | 0.00 | - | 9 | 15 | 111.72% |
| IONQ240510P00011500 | 2024-05-02 3:32PM EDT | 11.50 | 2.60 | 2.31 | 2.39 | 0.00 | - | 2 | 15 | 93.75% |
| IONQ240510P00012000 | 2024-05-02 3:18PM EDT | 12.00 | 3.55 | 2.73 | 2.86 | 0.00 | - | 1 | 315 | 123.44% |
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 12.50 | 4.00 | 3.20 | 3.35 | 0.00 | - | 1 | 1 | 121.88% |
| IONQ240510P00013000 | 2024-04-30 12:41PM EDT | 13.00 | 4.43 | 3.65 | 3.85 | 0.00 | - | 1 | 2 | 134.38% |
| IONQ240510P00013500 | 2024-03-28 1:42PM EDT | 13.50 | 3.81 | 3.55 | 5.70 | 0.00 | - | 2 | 2 | 307.03% |
| IONQ240510P00016000 | 2024-04-25 10:59AM EDT | 16.00 | 7.90 | 6.05 | 6.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.