Mercados españoles cerrados en 1 hr 1 min
IBEX 35
10.905,30 +50,60 (+0,47%) Euro Stoxx 50
4.950,71 +29,23 (+0,59%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,58 +0,62 (+0,75%) Oro
2.334,80 +26,20 (+1,13%) Bitcoin EUR
59.332,97 +84,65 (+0,14%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Precio de ejercicio:10.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00010000 | 2024-05-06 10:08AM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 41 | 764 | 149.61% |
| IONQ240517C00010000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.44 | 0.43 | 0.45 | +0.07 | +18.92% | 78 | 6,122 | 114.45% |
| IONQ240524C00010000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 0.53 | 0.49 | 0.52 | +0.10 | +23.26% | 2 | 202 | 99.02% |
| IONQ240531C00010000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 0.79 | 0.54 | 0.58 | +0.31 | +64.58% | 15 | 68 | 90.43% |
| IONQ240607C00010000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.55 | 0.61 | 0.68 | 0.00 | - | 3 | 18 | 88.28% |
| IONQ240614C00010000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 0.75 | 0.46 | 0.74 | 0.00 | - | 7 | 7 | 76.37% |
| IONQ240621C00010000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 0.75 | 0.74 | 0.77 | +0.07 | +10.29% | 21 | 3,131 | 82.42% |
| IONQ240719C00010000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 0.96 | 0.98 | 1.01 | +0.10 | +11.63% | 1 | 1,034 | 79.88% |
| IONQ241018C00010000 | 2024-05-03 9:46AM EDT | 2024-10-18 | 1.57 | 1.59 | 1.67 | 0.00 | - | 1 | 2,323 | 79.49% |
| IONQ250117C00010000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 2.21 | 2.03 | 2.16 | +0.22 | +11.06% | 2 | 5,063 | 79.25% |
| IONQ260116C00010000 | 2024-05-06 10:10AM EDT | 2026-01-16 | 3.45 | 3.35 | 3.50 | +0.10 | +2.99% | 2 | 1,464 | 80.44% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00010000 | 2024-05-06 9:48AM EDT | 2024-05-10 | 1.10 | 0.99 | 1.13 | -0.45 | -29.03% | 8 | 39 | 120.31% |
| IONQ240517P00010000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 1.24 | 1.18 | 1.23 | -0.16 | -11.43% | 18 | 4,115 | 101.95% |
| IONQ240524P00010000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 1.67 | 1.25 | 1.29 | 0.00 | - | 2 | 24 | 89.45% |
| IONQ240531P00010000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 1.37 | 1.27 | 1.36 | 0.00 | - | 1 | 77 | 81.25% |
| IONQ240607P00010000 | 2024-04-26 3:47PM EDT | 2024-06-07 | 1.71 | 1.37 | 1.50 | 0.00 | - | 1 | 1 | 83.40% |
| IONQ240621P00010000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1.58 | 1.50 | 1.61 | -0.12 | -7.06% | 5 | 3,401 | 79.30% |
| IONQ240719P00010000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 1.87 | 1.73 | 1.78 | 0.00 | - | 19 | 492 | 74.90% |
| IONQ241018P00010000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 2.46 | 2.35 | 2.63 | 0.00 | - | 15 | 1,704 | 80.27% |
| IONQ250117P00010000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 2.93 | 2.79 | 2.87 | 0.00 | - | 5 | 7,005 | 75.68% |
| IONQ260116P00010000 | 2024-05-03 2:25PM EDT | 2026-01-16 | 3.93 | 3.85 | 4.00 | 0.00 | - | 10 | 238 | 72.66% |
© 2024 Yahoo. Todos los derechos reservados.