Mercados españoles cerrados en 2 hrs 20 min
IBEX 35
11.001,00 -117,90 (-1,06%) Euro Stoxx 50
4.894,69 -41,28 (-0,84%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Oro
2.321,70 -9,10 (-0,39%) Bitcoin EUR
57.530,30 +322,12 (+0,56%)
IonQ, Inc. (IONQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00002500 | 2024-06-17 10:44AM EDT | 2.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IONQ240705C00005000 | 2024-06-21 1:00PM EDT | 5.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| IONQ240705C00006000 | 2024-06-25 2:53PM EDT | 6.00 | 0.75 | 0.00 | 0.00 | -0.13 | -14.77% | 4 | 18 | 0.00% |
| IONQ240705C00006500 | 2024-06-25 12:45PM EDT | 6.50 | 0.42 | 0.00 | 0.00 | -0.03 | -6.67% | 4 | 707 | 0.00% |
| IONQ240705C00007000 | 2024-06-25 3:30PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | -0.11 | -55.00% | 122 | 567 | 12.50% |
| IONQ240705C00007500 | 2024-06-25 2:38PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 20 | 442 | 25.00% |
| IONQ240705C00008000 | 2024-06-25 11:49AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 3 | 691 | 25.00% |
| IONQ240705C00008500 | 2024-06-24 10:54AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| IONQ240705C00009000 | 2024-06-24 2:19PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 225 | 50.00% |
| IONQ240705C00009500 | 2024-06-25 3:16PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 1 | 64 | 50.00% |
| IONQ240705C00010000 | 2024-06-21 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 118 | 50.00% |
| IONQ240705C00010500 | 2024-06-17 2:35PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| IONQ240705C00011000 | 2024-06-21 12:21PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| IONQ240705C00012000 | 2024-06-24 12:02PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 50.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00004500 | 2024-06-21 3:53PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ240705P00005500 | 2024-06-21 3:44PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 25.00% |
| IONQ240705P00006000 | 2024-06-25 1:28PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 30 | 25 | 12.50% |
| IONQ240705P00006500 | 2024-06-25 3:53PM EDT | 6.50 | 0.21 | 0.00 | 0.00 | +0.03 | +16.67% | 57 | 84 | 3.13% |
| IONQ240705P00007000 | 2024-06-25 2:23PM EDT | 7.00 | 0.37 | 0.00 | 0.00 | +0.03 | +8.82% | 6 | 82 | 0.00% |
| IONQ240705P00007500 | 2024-06-25 3:26PM EDT | 7.50 | 0.90 | 0.00 | 0.00 | +0.17 | +23.29% | 35 | 159 | 0.00% |
| IONQ240705P00008000 | 2024-06-25 11:20AM EDT | 8.00 | 1.21 | 0.00 | 0.00 | -0.05 | -3.97% | 5 | 552 | 0.00% |
| IONQ240705P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| IONQ240705P00009000 | 2024-06-25 10:54AM EDT | 9.00 | 2.24 | 0.00 | 0.00 | -0.28 | -11.11% | 1 | 5 | 0.00% |
| IONQ240705P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 2.69 | 0.00 | 0.00 | +1.30 | +93.53% | 1 | 1 | 0.00% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IONQ240705P00010500 | 2024-06-10 2:41PM EDT | 10.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IONQ240705P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| IONQ240705P00011500 | 2024-05-30 11:06AM EDT | 11.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IONQ240705P00012000 | 2024-06-14 3:48PM EDT | 12.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| IONQ240705P00014000 | 2024-06-12 1:00PM EDT | 14.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.