Mercado abrirá em 5 h 13 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,17 +0,34 (+0,42%) OURO
2.326,80 -4,00 (-0,17%) Bitcoin USD
61.677,56 +968,37 (+1,60%)
IonQ, Inc. (IONQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628C00005500 | 2024-05-22 9:33AM EDT | 5.50 | 3.05 | 1.15 | 1.33 | 0.00 | - | - | 1 | 240.63% |
| IONQ240628C00006000 | 2024-06-24 9:36AM EDT | 6.00 | 0.90 | 0.51 | 0.64 | 0.00 | - | 8 | 7 | 104.69% |
| IONQ240628C00006500 | 2024-06-25 3:10PM EDT | 6.50 | 0.27 | 0.18 | 0.37 | -0.13 | -32.50% | 73 | 377 | 96.09% |
| IONQ240628C00007000 | 2024-06-25 3:51PM EDT | 7.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 668 | 946 | 64.06% |
| IONQ240628C00007500 | 2024-06-25 3:58PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 28 | 731 | 90.63% |
| IONQ240628C00008000 | 2024-06-25 2:06PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 215 | 125.00% |
| IONQ240628C00008500 | 2024-06-25 2:47PM EDT | 8.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 154 | 458 | 165.63% |
| IONQ240628C00009000 | 2024-06-25 10:24AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 489 | 168.75% |
| IONQ240628C00009500 | 2024-06-24 3:32PM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 170 | 477.34% |
| IONQ240628C00010000 | 2024-06-24 10:09AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 289.06% |
| IONQ240628C00010500 | 2024-06-24 9:57AM EDT | 10.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 72 | 212.50% |
| IONQ240628C00011000 | 2024-05-31 3:49PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 81 | 575.78% |
| IONQ240628C00011500 | 2024-05-29 3:57PM EDT | 11.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 603.91% |
| IONQ240628C00012000 | 2024-06-20 3:36PM EDT | 12.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 109 | 412.50% |
| IONQ240628C00012500 | 2024-06-17 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 654.69% |
| IONQ240628C00013000 | 2024-05-16 2:52PM EDT | 13.00 | 0.08 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 654.69% |
| IONQ240628C00013500 | 2024-05-16 12:47PM EDT | 13.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 700.00% |
| IONQ240628C00015000 | 2024-05-16 12:49PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 7 | 760.94% |
| IONQ240628C00016000 | 2024-06-17 12:35PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 11 | 459.38% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240628P00005500 | 2024-06-21 10:23AM EDT | 5.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 2 | 125 | 304.69% |
| IONQ240628P00006000 | 2024-06-25 3:56PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 130 | 65 | 78.13% |
| IONQ240628P00006500 | 2024-06-25 2:27PM EDT | 6.50 | 0.06 | 0.10 | 0.13 | -0.01 | -14.29% | 132 | 121 | 65.63% |
| IONQ240628P00007000 | 2024-06-25 3:09PM EDT | 7.00 | 0.37 | 0.42 | 0.47 | +0.07 | +23.33% | 13 | 255 | 67.19% |
| IONQ240628P00007500 | 2024-06-25 1:33PM EDT | 7.50 | 0.71 | 0.84 | 1.16 | +0.01 | +1.43% | 2 | 329 | 151.56% |
| IONQ240628P00008000 | 2024-06-25 3:35PM EDT | 8.00 | 1.36 | 1.17 | 2.52 | +0.18 | +15.25% | 17 | 763 | 375.78% |
| IONQ240628P00008500 | 2024-06-25 3:10PM EDT | 8.50 | 1.83 | 1.02 | 3.80 | +0.28 | +18.06% | 4 | 234 | 454.69% |
| IONQ240628P00009000 | 2024-06-14 9:54AM EDT | 9.00 | 1.45 | 2.21 | 2.68 | 0.00 | - | 1 | 22 | 215.63% |
| IONQ240628P00009500 | 2024-06-12 9:51AM EDT | 9.50 | 1.34 | 1.71 | 3.70 | 0.00 | - | 1 | 0 | 671.09% |
| IONQ240628P00010000 | 2024-06-21 10:44AM EDT | 10.00 | 3.54 | 2.97 | 4.40 | 0.00 | - | 6 | 4 | 457.81% |
| IONQ240628P00010500 | 2024-06-17 9:41AM EDT | 10.50 | 3.00 | 3.70 | 4.90 | 0.00 | - | 1 | 4 | 553.13% |
| IONQ240628P00011000 | 2024-06-14 3:29PM EDT | 11.00 | 3.34 | 4.10 | 5.40 | 0.00 | - | 1 | 1 | 556.25% |
| IONQ240628P00011500 | 2024-06-12 10:02AM EDT | 11.50 | 3.33 | 3.85 | 5.95 | 0.00 | - | - | 1 | 917.97% |
| IONQ240628P00012000 | 2024-05-13 3:12PM EDT | 12.00 | 3.37 | 4.00 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240628P00012500 | 2024-05-16 1:11PM EDT | 12.50 | 3.71 | 4.75 | 4.90 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.