Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.265,60 +19,60 (+0,17%) Euro Stoxx 50
5.038,89 +3,48 (+0,07%) Dólar/Euro
1,0859 +0,0009 (+0,09%) Petróleo Brent
82,40 +0,28 (+0,34%) Oro
2.346,30 +11,80 (+0,51%) Bitcoin EUR
63.153,34 -448,22 (-0,70%)
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 comprapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240531C00006500 | 2024-05-22 2:43PM EDT | 6.50 | 2.10 | 1.56 | 2.16 | 0.00 | - | - | 10 | 253.91% |
| IONQ240531C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 2.13 | 1.29 | 1.47 | 0.00 | - | 2 | 12 | 115.63% |
| IONQ240531C00007500 | 2024-05-24 11:27AM EDT | 7.50 | 1.06 | 0.86 | 0.98 | +0.17 | +19.10% | 4 | 40 | 86.72% |
| IONQ240531C00008000 | 2024-05-24 3:02PM EDT | 8.00 | 0.51 | 0.40 | 0.54 | -0.11 | -17.74% | 1 | 395 | 71.09% |
| IONQ240531C00008500 | 2024-05-24 3:47PM EDT | 8.50 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 724 | 306 | 57.81% |
| IONQ240531C00009000 | 2024-05-24 3:59PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 593 | 2,063 | 62.50% |
| IONQ240531C00009500 | 2024-05-24 3:47PM EDT | 9.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 45 | 381 | 74.22% |
| IONQ240531C00010000 | 2024-05-24 3:44PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 381 | 89.06% |
| IONQ240531C00010500 | 2024-05-24 10:45AM EDT | 10.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 3 | 82 | 117.19% |
| IONQ240531C00011000 | 2024-05-24 3:53PM EDT | 11.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 141 | 173 | 131.25% |
| IONQ240531C00011500 | 2024-05-22 12:48PM EDT | 11.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 213.28% |
| IONQ240531C00012000 | 2024-05-15 9:36AM EDT | 12.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 34 | 157.81% |
| IONQ240531C00012500 | 2024-05-06 11:46AM EDT | 12.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 103 | 113 | 203.13% |
| IONQ240531C00013000 | 2024-05-20 2:44PM EDT | 13.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 52 | 218.75% |
| IONQ240531C00013500 | 2024-04-24 3:28PM EDT | 13.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 11 | 473.44% |
| IONQ240531C00014000 | 2024-05-20 10:36AM EDT | 14.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 83 | 86 | 296.88% |
| IONQ240531C00017000 | 2024-05-17 10:46AM EDT | 17.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 1 | 648.44% |
Opciones de ventapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240531P00005000 | 2024-04-23 1:03PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240531P00005500 | 2024-04-26 10:36AM EDT | 5.50 | 0.06 | 0.00 | 1.80 | 0.00 | - | 20 | 10 | 651.56% |
| IONQ240531P00006000 | 2024-05-03 11:07AM EDT | 6.00 | 0.02 | 0.00 | 1.46 | 0.00 | - | 10 | 20 | 508.59% |
| IONQ240531P00006500 | 2024-05-23 11:38AM EDT | 6.50 | 0.02 | 0.00 | 2.11 | 0.00 | - | 10 | 22 | 546.88% |
| IONQ240531P00007000 | 2024-05-24 3:44PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 30 | 208 | 98.44% |
| IONQ240531P00007500 | 2024-05-24 1:03PM EDT | 7.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 32 | 40 | 71.88% |
| IONQ240531P00008000 | 2024-05-24 3:54PM EDT | 8.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 45 | 67 | 63.28% |
| IONQ240531P00008500 | 2024-05-24 3:54PM EDT | 8.50 | 0.27 | 0.25 | 0.29 | -0.10 | -27.03% | 141 | 415 | 58.98% |
| IONQ240531P00009000 | 2024-05-24 3:52PM EDT | 9.00 | 0.66 | 0.60 | 0.66 | +0.10 | +17.86% | 41 | 1,140 | 60.94% |
| IONQ240531P00009500 | 2024-05-23 3:18PM EDT | 9.50 | 1.21 | 1.07 | 1.14 | 0.00 | - | 13 | 31 | 77.34% |
| IONQ240531P00010000 | 2024-05-24 2:35PM EDT | 10.00 | 1.57 | 1.54 | 1.64 | +0.07 | +4.67% | 11 | 106 | 89.06% |
| IONQ240531P00010500 | 2024-05-23 3:15PM EDT | 10.50 | 2.20 | 2.01 | 2.17 | 0.00 | - | 5 | 6 | 107.81% |
| IONQ240531P00011000 | 2024-05-22 9:52AM EDT | 11.00 | 2.36 | 2.50 | 2.64 | 0.00 | - | 1 | 20 | 50.00% |
| IONQ240531P00011500 | 2024-05-24 12:44PM EDT | 11.50 | 3.04 | 3.00 | 3.15 | +0.80 | +35.71% | 6 | 15 | 115.63% |
| IONQ240531P00012000 | 2024-05-13 3:12PM EDT | 12.00 | 3.33 | 3.50 | 3.65 | 0.00 | - | 1 | 8 | 131.25% |
| IONQ240531P00012500 | 2024-05-14 9:50AM EDT | 12.50 | 3.30 | 4.00 | 4.15 | 0.00 | - | 1 | 3 | 143.75% |
| IONQ240531P00013000 | 2024-04-26 1:46PM EDT | 13.00 | 4.32 | 4.45 | 4.65 | 0.00 | - | 2 | 0 | 242.19% |
© 2024 Yahoo. Todos los derechos reservados.