Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,94 +0,82 (+1,00%) Bitcoin EUR
64.464,64 +1.106,64 (+1,75%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607C00006000 | 2024-05-09 10:41AM EDT | 6.00 | 2.80 | 2.33 | 2.58 | 0.00 | - | 2 | 0 | 109.38% |
| IONQ240607C00007000 | 2024-05-07 12:30PM EDT | 7.00 | 2.17 | 1.35 | 1.60 | 0.00 | - | 5 | 6 | 76.56% |
| IONQ240607C00008000 | 2024-05-24 2:01PM EDT | 8.00 | 0.60 | 0.57 | 0.79 | -0.23 | -27.71% | 21 | 21 | 72.66% |
| IONQ240607C00008500 | 2024-05-24 1:21PM EDT | 8.50 | 0.34 | 0.26 | 0.38 | +0.04 | +13.33% | 14 | 165 | 57.81% |
| IONQ240607C00009000 | 2024-05-24 3:59PM EDT | 9.00 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 94 | 483 | 60.94% |
| IONQ240607C00009500 | 2024-05-24 3:32PM EDT | 9.50 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 37 | 167 | 62.11% |
| IONQ240607C00010000 | 2024-05-24 12:12PM EDT | 10.00 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 37 | 195 | 70.70% |
| IONQ240607C00010500 | 2024-05-24 2:43PM EDT | 10.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 30 | 23 | 75.78% |
| IONQ240607C00011000 | 2024-05-20 10:59AM EDT | 11.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 14 | 80 | 102.34% |
| IONQ240607C00011500 | 2024-05-15 3:59PM EDT | 11.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 42 | 199.22% |
| IONQ240607C00012000 | 2024-05-14 3:59PM EDT | 12.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 746 | 746 | 146.88% |
| IONQ240607C00012500 | 2024-05-07 10:53AM EDT | 12.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 226.56% |
| IONQ240607C00013000 | 2024-05-17 2:22PM EDT | 13.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 30 | 292.58% |
| IONQ240607C00013500 | 2024-05-03 12:11PM EDT | 13.50 | 0.09 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 324.61% |
| IONQ240607C00014000 | 2024-05-06 11:47AM EDT | 14.00 | 0.08 | 0.00 | 1.67 | 0.00 | - | - | 4 | 355.47% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607P00005500 | 2024-05-01 10:57AM EDT | 5.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 239.06% |
| IONQ240607P00006000 | 2024-05-24 2:20PM EDT | 6.00 | 0.01 | 0.00 | 0.40 | -0.05 | -83.33% | 45 | 1 | 187.50% |
| IONQ240607P00006500 | 2024-05-06 9:58AM EDT | 6.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 3 | 14 | 202.73% |
| IONQ240607P00007000 | 2024-05-24 2:43PM EDT | 7.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 30 | 21 | 67.19% |
| IONQ240607P00007500 | 2024-05-24 12:42PM EDT | 7.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 1 | 74 | 60.94% |
| IONQ240607P00008000 | 2024-05-24 2:43PM EDT | 8.00 | 0.16 | 0.16 | 0.18 | -0.09 | -36.00% | 40 | 92 | 57.81% |
| IONQ240607P00008500 | 2024-05-23 10:19AM EDT | 8.50 | 0.43 | 0.38 | 0.41 | 0.00 | - | 100 | 204 | 58.59% |
| IONQ240607P00009000 | 2024-05-21 1:48PM EDT | 9.00 | 0.73 | 0.71 | 0.76 | 0.00 | - | 4 | 335 | 60.94% |
| IONQ240607P00009500 | 2024-05-23 9:45AM EDT | 9.50 | 1.04 | 0.93 | 1.36 | 0.00 | - | 1 | 122 | 62.50% |
| IONQ240607P00010000 | 2024-05-22 1:54PM EDT | 10.00 | 1.34 | 1.39 | 1.85 | 0.00 | - | 3 | 17 | 71.09% |
| IONQ240607P00010500 | 2024-05-24 3:57PM EDT | 10.50 | 2.13 | 1.90 | 2.33 | +0.29 | +15.76% | 1 | 2 | 82.81% |
| IONQ240607P00011000 | 2024-05-13 3:29PM EDT | 11.00 | 2.57 | 2.54 | 2.68 | +0.22 | +9.36% | 6 | 6 | 92.97% |
| IONQ240607P00011500 | 2024-05-23 2:58PM EDT | 11.50 | 3.22 | 2.82 | 3.20 | 0.00 | - | 1 | 1 | 139.06% |
| IONQ240607P00012500 | 2024-05-10 10:53AM EDT | 12.50 | 3.69 | 4.00 | 4.55 | 0.00 | - | - | 2 | 185.94% |
| IONQ240607P00013000 | 2024-05-27 12:06AM EDT | 13.00 | 4.08 | 4.45 | 4.65 | 0.00 | - | - | 1 | 156.25% |
© 2024 Yahoo. Todos los derechos reservados.