Mercado abrirá em 6 h 51 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
82,00 +0,46 (+0,56%) OURO
2.331,60 -8,00 (-0,34%) Bitcoin USD
63.376,41 +2.691,61 (+4,44%)
IonQ, Inc. (IONQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712C00004500 | 2024-06-28 10:37AM EDT | 4.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240712C00006000 | 2024-06-28 12:01PM EDT | 6.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240712C00006500 | 2024-06-28 12:29PM EDT | 6.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240712C00007000 | 2024-06-28 1:00PM EDT | 7.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IONQ240712C00007500 | 2024-06-28 3:49PM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| IONQ240712C00008000 | 2024-06-28 3:59PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| IONQ240712C00008500 | 2024-06-27 3:56PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IONQ240712C00009000 | 2024-06-27 3:44PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240712C00009500 | 2024-06-17 1:05PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240712C00010500 | 2024-06-10 11:50AM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IONQ240712C00013000 | 2024-06-21 11:20AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240712C00015000 | 2024-06-21 11:11AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240712P00005000 | 2024-06-28 3:16PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| IONQ240712P00005500 | 2024-06-28 11:47AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240712P00006000 | 2024-06-27 9:37AM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IONQ240712P00006500 | 2024-06-28 1:06PM EDT | 6.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IONQ240712P00007000 | 2024-06-28 11:06AM EDT | 7.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IONQ240712P00007500 | 2024-06-28 3:37PM EDT | 7.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IONQ240712P00008000 | 2024-06-28 11:15AM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240712P00008500 | 2024-06-28 2:20PM EDT | 8.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240712P00009000 | 2024-06-18 12:09PM EDT | 9.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240712P00009500 | 2024-06-13 3:36PM EDT | 9.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IONQ240712P00010500 | 2024-06-24 9:53AM EDT | 10.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240712P00011000 | 2024-06-25 11:17AM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240712P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 3.98 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 156.25% |
© 2024 Yahoo. Todos os direitos reservados.