Mercados españoles cerrados en 2 hrs 32 min
IBEX 35
11.022,70 -96,20 (-0,87%) Euro Stoxx 50
4.904,12 -31,85 (-0,65%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,32 +0,31 (+0,36%) Oro
2.325,50 -5,30 (-0,23%) Bitcoin EUR
57.575,93 +461,48 (+0,81%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712C00004500 | 2024-06-20 12:38PM EDT | 4.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| IONQ240712C00006000 | 2024-06-21 1:52PM EDT | 6.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| IONQ240712C00006500 | 2024-06-25 1:41PM EDT | 6.50 | 0.50 | 0.00 | 0.00 | +0.16 | +47.06% | 1 | 6 | 0.00% |
| IONQ240712C00007000 | 2024-06-25 3:15PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | -0.07 | -26.92% | 9 | 24 | 12.50% |
| IONQ240712C00007500 | 2024-06-24 3:17PM EDT | 7.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 12.50% |
| IONQ240712C00008000 | 2024-06-25 10:11AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 10 | 112 | 25.00% |
| IONQ240712C00008500 | 2024-06-25 3:49PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 297 | 25.00% |
| IONQ240712C00009000 | 2024-06-24 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
| IONQ240712C00009500 | 2024-06-17 1:05PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| IONQ240712C00010500 | 2024-06-10 11:50AM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| IONQ240712C00013000 | 2024-06-21 11:20AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IONQ240712C00015000 | 2024-06-21 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712P00005500 | 2024-06-25 11:06AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 1 | 11 | 25.00% |
| IONQ240712P00006000 | 2024-06-25 3:13PM EDT | 6.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 31 | 107 | 12.50% |
| IONQ240712P00006500 | 2024-06-25 10:18AM EDT | 6.50 | 0.22 | 0.00 | 0.00 | +0.05 | +29.41% | 1 | 12 | 3.13% |
| IONQ240712P00007000 | 2024-06-24 11:15AM EDT | 7.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| IONQ240712P00007500 | 2024-06-25 3:26PM EDT | 7.50 | 0.93 | 0.00 | 0.00 | +0.05 | +5.68% | 5 | 125 | 0.00% |
| IONQ240712P00008000 | 2024-06-25 2:13PM EDT | 8.00 | 1.31 | 0.00 | 0.00 | +0.05 | +3.97% | 2 | 132 | 0.00% |
| IONQ240712P00008500 | 2024-06-14 3:57PM EDT | 8.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240712P00009000 | 2024-06-18 12:09PM EDT | 9.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| IONQ240712P00009500 | 2024-06-13 3:36PM EDT | 9.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IONQ240712P00010500 | 2024-06-24 9:53AM EDT | 10.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IONQ240712P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.