Mercados españoles cerrados en 4 hrs 12 min
IBEX 35
10.928,00 +73,30 (+0,68%) Euro Stoxx 50
4.961,27 +39,79 (+0,81%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,12 +0,67 (+0,81%) Oro
2.330,90 +22,30 (+0,97%) Bitcoin EUR
59.684,36 +527,72 (+0,89%)
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:
Precio de ejercicio:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00012500 | 2024-05-03 12:18PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240517C00012500 | 2024-05-03 10:04AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,147 | 50.00% |
| IONQ240524C00012500 | 2024-05-02 3:05PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| IONQ240531C00012500 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| IONQ240607C00012500 | 2024-05-03 10:19AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| IONQ240614C00012500 | 2024-05-03 1:45PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240621C00012500 | 2024-05-03 10:59AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 75 | 4,132 | 25.00% |
| IONQ240719C00012500 | 2024-05-03 3:31PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 3,057 | 25.00% |
| IONQ241018C00012500 | 2024-05-03 11:45AM EDT | 2024-10-18 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IONQ250117C00012500 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 4,769 | 12.50% |
| IONQ260116C00012500 | 2024-05-03 9:39AM EDT | 2026-01-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,477 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00012500 | 2024-04-30 3:05PM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ240517P00012500 | 2024-05-03 12:17PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| IONQ240524P00012500 | 2024-04-15 3:09PM EDT | 2024-05-24 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IONQ240531P00012500 | 2024-04-24 2:33PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240614P00012500 | 2024-05-03 12:17PM EDT | 2024-06-14 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240621P00012500 | 2024-05-01 3:02PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,657 | 0.00% |
| IONQ240719P00012500 | 2024-05-02 10:11AM EDT | 2024-07-19 | 4.06 | 0.00 | 0.00 | 0.00 | - | 20 | 2,894 | 0.00% |
| IONQ241018P00012500 | 2024-05-03 3:04PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4,190 | 0.00% |
| IONQ250117P00012500 | 2024-04-26 10:34AM EDT | 2025-01-17 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,129 | 0.00% |
| IONQ260116P00012500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.