Mercados españoles abiertos en 8 hrs 58 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0774 +0,0007 (+0,06%) Petróleo Brent
83,52 +0,19 (+0,23%) Bitcoin EUR
59.004,26 -285,28 (-0,48%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510C00007500 | 2024-05-06 2:20PM EDT | 2024-05-10 | 1.73 | 1.74 | 1.95 | +0.16 | +10.19% | 4 | 112 | 142.19% |
| IONQ240517C00007500 | 2024-05-06 12:09PM EDT | 2024-05-17 | 1.87 | 1.56 | 2.11 | +0.18 | +10.65% | 3 | 402 | 87.50% |
| IONQ240524C00007500 | 2024-05-06 2:49PM EDT | 2024-05-24 | 1.84 | 1.71 | 2.00 | +0.21 | +12.88% | 4 | 19 | 75.78% |
| IONQ240531C00007500 | 2024-04-29 9:43AM EDT | 2024-05-31 | 1.82 | 1.73 | 2.20 | 0.00 | - | 3 | 33 | 86.52% |
| IONQ240621C00007500 | 2024-05-06 2:54PM EDT | 2024-06-21 | 2.01 | 2.04 | 2.19 | +0.16 | +8.65% | 2 | 631 | 82.03% |
| IONQ240719C00007500 | 2024-05-06 9:30AM EDT | 2024-07-19 | 2.05 | 2.19 | 2.55 | 0.00 | - | 5 | 377 | 85.84% |
| IONQ241018C00007500 | 2024-05-03 10:04AM EDT | 2024-10-18 | 2.60 | 2.56 | 2.80 | 0.00 | - | 6 | 2,066 | 73.63% |
| IONQ250117C00007500 | 2024-05-06 9:46AM EDT | 2025-01-17 | 3.10 | 2.63 | 3.70 | +0.20 | +6.90% | 13 | 922 | 78.56% |
| IONQ260116C00007500 | 2024-05-06 3:22PM EDT | 2026-01-16 | 4.23 | 2.05 | 4.95 | +0.22 | +5.49% | 2 | 1,066 | 59.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240510P00007500 | 2024-05-06 3:16PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 82 | 170 | 135.94% |
| IONQ240517P00007500 | 2024-05-06 12:09PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 24 | 1,054 | 105.08% |
| IONQ240524P00007500 | 2024-05-06 3:13PM EDT | 2024-05-24 | 0.16 | 0.12 | 0.16 | -0.04 | -20.00% | 3 | 158 | 91.80% |
| IONQ240531P00007500 | 2024-05-03 10:21AM EDT | 2024-05-31 | 0.27 | 0.16 | 0.24 | 0.00 | - | 45 | 42 | 89.06% |
| IONQ240607P00007500 | 2024-04-30 11:13AM EDT | 2024-06-07 | 0.43 | 0.21 | 0.33 | 0.00 | - | 30 | 37 | 89.06% |
| IONQ240614P00007500 | 2024-05-02 11:53AM EDT | 2024-06-14 | 0.42 | 0.25 | 0.31 | 0.00 | - | - | 0 | 82.23% |
| IONQ240621P00007500 | 2024-05-06 3:22PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 43 | 1,818 | 80.47% |
| IONQ240719P00007500 | 2024-05-06 10:34AM EDT | 2024-07-19 | 0.50 | 0.46 | 0.51 | -0.08 | -13.79% | 3 | 1,815 | 77.54% |
| IONQ241018P00007500 | 2024-05-06 3:54PM EDT | 2024-10-18 | 0.99 | 0.97 | 1.08 | -0.10 | -9.17% | 10 | 2,214 | 79.88% |
| IONQ250117P00007500 | 2024-05-06 10:27AM EDT | 2025-01-17 | 1.42 | 1.33 | 1.42 | -0.08 | -5.33% | 26 | 1,343 | 78.17% |
| IONQ260116P00007500 | 2024-05-06 11:54AM EDT | 2026-01-16 | 2.37 | 2.24 | 2.39 | -0.03 | -1.25% | 4 | 253 | 74.71% |
© 2024 Yahoo. Todos los derechos reservados.