Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
11.003,40 -115,50 (-1,04%) Euro Stoxx 50
4.896,19 -39,78 (-0,81%) Dólar/Euro
1,0673 -0,0042 (-0,39%) Petróleo Brent
85,02 +0,01 (+0,01%) Oro
2.308,00 -22,80 (-0,98%) Bitcoin EUR
57.786,37 +579,61 (+1,01%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:39AM EDT. Mercado abierto.
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802C00004000 | 2024-06-21 9:52AM EDT | 4.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| IONQ240802C00005000 | 2024-06-20 9:55AM EDT | 5.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IONQ240802C00006000 | 2024-06-25 12:55PM EDT | 6.00 | 1.00 | 0.00 | 0.00 | +0.20 | +25.00% | 10 | 14 | 0.00% |
| IONQ240802C00006500 | 2024-06-25 2:35PM EDT | 6.50 | 0.65 | 0.00 | 0.00 | +0.02 | +3.17% | 1 | 10 | 0.00% |
| IONQ240802C00007000 | 2024-06-25 9:30AM EDT | 7.00 | 0.45 | 0.00 | 0.00 | -0.03 | -6.25% | 3 | 113 | 6.25% |
| IONQ240802C00007500 | 2024-06-25 1:26PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | +0.03 | +11.11% | 37 | 44 | 12.50% |
| IONQ240802C00008000 | 2024-06-24 1:05PM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 12.50% |
| IONQ240802C00008500 | 2024-06-24 1:34PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 25.00% |
| IONQ240802C00009000 | 2024-06-25 3:15PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 3 | 11 | 25.00% |
| IONQ240802C00009500 | 2024-06-25 1:26PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 30 | 58 | 25.00% |
| IONQ240802C00010000 | 2024-06-18 9:40AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| IONQ240802C00010500 | 2024-06-18 11:17AM EDT | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240802P00004000 | 2024-06-17 11:37AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IONQ240802P00005000 | 2024-06-25 1:28PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 30 | 31 | 25.00% |
| IONQ240802P00005500 | 2024-06-21 9:30AM EDT | 5.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| IONQ240802P00006000 | 2024-06-25 3:32PM EDT | 6.00 | 0.24 | 0.00 | 0.00 | +0.04 | +20.00% | 2 | 28 | 12.50% |
| IONQ240802P00006500 | 2024-06-24 1:20PM EDT | 6.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 72 | 3.13% |
| IONQ240802P00007000 | 2024-06-25 1:28PM EDT | 7.00 | 0.62 | 0.00 | 0.00 | -0.09 | -12.68% | 30 | 33 | 0.00% |
| IONQ240802P00008000 | 2024-06-25 3:20PM EDT | 8.00 | 1.51 | 0.00 | 0.00 | +0.04 | +2.72% | 3 | 604 | 0.00% |
| IONQ240802P00008500 | 2024-06-21 12:30PM EDT | 8.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240802P00010000 | 2024-06-21 3:53PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IONQ240802P00010500 | 2024-06-18 3:45PM EDT | 10.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IONQ240802P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.