Mercado abrirá em 7 h 45 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,86 +0,32 (+0,39%) OURO
2.332,20 -7,40 (-0,32%) Bitcoin USD
63.284,59 +2.621,75 (+4,32%)
IonQ, Inc. (IONQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705C00002500 | 2024-06-17 10:44AM EDT | 2.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240705C00005000 | 2024-06-28 10:53AM EDT | 5.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONQ240705C00006000 | 2024-06-28 2:47PM EDT | 6.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705C00006500 | 2024-06-28 10:59AM EDT | 6.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONQ240705C00007000 | 2024-06-28 3:57PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| IONQ240705C00007500 | 2024-06-28 3:59PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| IONQ240705C00008000 | 2024-06-28 11:36AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| IONQ240705C00008500 | 2024-06-28 10:17AM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| IONQ240705C00009000 | 2024-06-24 2:19PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| IONQ240705C00009500 | 2024-06-25 3:16PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240705C00010000 | 2024-06-28 12:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IONQ240705C00010500 | 2024-06-26 12:11PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240705C00011000 | 2024-06-27 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240705C00011500 | 2024-06-24 12:53PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240705C00012000 | 2024-06-24 12:02PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IONQ240705C00014000 | 2024-06-24 9:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240705C00015000 | 2024-06-28 9:52AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240705P00004500 | 2024-06-21 3:53PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240705P00005500 | 2024-06-27 3:04PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240705P00006000 | 2024-06-27 12:25PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240705P00006500 | 2024-06-28 3:54PM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| IONQ240705P00007000 | 2024-06-28 3:49PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| IONQ240705P00007500 | 2024-06-28 3:17PM EDT | 7.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240705P00008000 | 2024-06-27 1:03PM EDT | 8.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240705P00008500 | 2024-06-26 3:46PM EDT | 8.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240705P00009000 | 2024-06-25 10:54AM EDT | 9.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705P00009500 | 2024-06-25 11:17AM EDT | 9.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240705P00010500 | 2024-06-10 2:41PM EDT | 10.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240705P00011000 | 2024-06-24 3:42PM EDT | 11.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240705P00011500 | 2024-05-30 11:06AM EDT | 11.50 | 3.31 | 3.50 | 4.55 | 0.00 | - | 2 | 0 | 276.56% |
| IONQ240705P00012000 | 2024-06-14 3:48PM EDT | 12.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ240705P00014000 | 2024-06-12 1:00PM EDT | 14.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.