Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.805,30 +376,98 (+0,61%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117C00002500 | 2024-05-13 3:53PM EDT | 2.50 | 6.28 | 5.25 | 6.35 | 0.00 | - | 8 | 188 | 92.97% |
| IONQ250117C00005000 | 2024-05-17 3:38PM EDT | 5.00 | 4.05 | 4.05 | 4.45 | -0.05 | -1.22% | 62 | 1,688 | 81.25% |
| IONQ250117C00007500 | 2024-05-17 12:48PM EDT | 7.50 | 2.60 | 2.51 | 2.65 | -0.21 | -7.47% | 5 | 989 | 71.58% |
| IONQ250117C00010000 | 2024-05-17 1:28PM EDT | 10.00 | 1.64 | 1.64 | 1.68 | -0.08 | -4.65% | 105 | 5,318 | 73.54% |
| IONQ250117C00012500 | 2024-05-17 12:41PM EDT | 12.50 | 1.10 | 1.04 | 1.09 | +0.03 | +2.80% | 2 | 4,776 | 73.78% |
| IONQ250117C00015000 | 2024-05-17 2:30PM EDT | 15.00 | 0.69 | 0.70 | 0.74 | -0.06 | -8.00% | 11 | 6,654 | 74.95% |
| IONQ250117C00017500 | 2024-05-16 1:06PM EDT | 17.50 | 0.55 | 0.40 | 0.53 | 0.00 | - | 2 | 2,667 | 74.22% |
| IONQ250117C00020000 | 2024-05-17 11:46AM EDT | 20.00 | 0.36 | 0.35 | 0.39 | -0.03 | -7.69% | 2 | 5,239 | 77.54% |
| IONQ250117C00022500 | 2024-05-14 3:43PM EDT | 22.50 | 0.37 | 0.26 | 0.30 | 0.00 | - | 8 | 1,364 | 78.81% |
| IONQ250117C00025000 | 2024-05-17 9:51AM EDT | 25.00 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 1 | 2,522 | 80.27% |
| IONQ250117C00030000 | 2024-05-08 10:12AM EDT | 30.00 | 0.16 | 0.12 | 0.17 | -0.04 | -20.00% | 1 | 3,618 | 82.81% |
| IONQ250117C00035000 | 2024-05-17 3:30PM EDT | 35.00 | 0.09 | 0.09 | 0.17 | -0.05 | -35.71% | 2 | 3,747 | 88.67% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ250117P00002500 | 2024-05-17 2:19PM EDT | 2.50 | 0.16 | 0.05 | 0.16 | -0.01 | -5.88% | 2 | 252 | 101.56% |
| IONQ250117P00005000 | 2024-05-15 12:42PM EDT | 5.00 | 0.41 | 0.39 | 0.44 | 0.00 | - | 698 | 5,563 | 77.34% |
| IONQ250117P00007500 | 2024-05-17 10:09AM EDT | 7.50 | 1.38 | 1.16 | 1.38 | 0.00 | - | 1 | 1,552 | 70.41% |
| IONQ250117P00010000 | 2024-05-17 11:34AM EDT | 10.00 | 2.79 | 2.79 | 2.85 | +0.05 | +1.82% | 1 | 6,999 | 71.48% |
| IONQ250117P00012500 | 2024-05-14 3:41PM EDT | 12.50 | 4.45 | 4.65 | 4.75 | 0.00 | - | 5 | 3,129 | 70.70% |
| IONQ250117P00015000 | 2024-05-17 10:46AM EDT | 15.00 | 6.75 | 6.75 | 6.85 | +0.15 | +2.27% | 6 | 883 | 69.04% |
| IONQ250117P00017500 | 2024-04-29 9:37AM EDT | 17.50 | 9.01 | 8.05 | 10.00 | 0.00 | - | 5 | 2,803 | 65.72% |
| IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 20.00 | 12.69 | 11.15 | 11.30 | 0.00 | - | 25 | 287 | 55.47% |
| IONQ250117P00022500 | 2024-02-29 10:30AM EDT | 22.50 | 12.10 | 12.90 | 13.15 | 0.00 | - | 1 | 137 | 0.00% |
| IONQ250117P00025000 | 2024-03-13 12:59PM EDT | 25.00 | 15.60 | 16.95 | 17.10 | 0.00 | - | 8 | 610 | 112.40% |
| IONQ250117P00030000 | 2024-03-22 9:39AM EDT | 30.00 | 20.70 | 22.85 | 23.05 | 0.00 | - | 1 | 2 | 159.77% |
| IONQ250117P00035000 | 2023-12-14 4:59PM EDT | 35.00 | 21.10 | 23.60 | 23.85 | 0.00 | - | 880 | 880 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.