Mercado abrirá em 6 h 46 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
81,99 +0,45 (+0,55%) OURO
2.332,30 -7,30 (-0,31%) Bitcoin USD
63.350,31 +2.647,63 (+4,36%)
IonQ, Inc. (IONQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719C00002500 | 2024-03-05 11:48AM EDT | 2.50 | 6.85 | 6.75 | 6.90 | 0.00 | - | 10 | 0 | 1,715.63% |
| IONQ240719C00004000 | 2024-06-28 10:53AM EDT | 4.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IONQ240719C00005000 | 2024-06-27 3:03PM EDT | 5.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240719C00006000 | 2024-06-27 9:51AM EDT | 6.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240719C00006500 | 2024-06-28 12:29PM EDT | 6.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240719C00007000 | 2024-06-28 2:48PM EDT | 7.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IONQ240719C00007500 | 2024-06-28 3:30PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| IONQ240719C00008000 | 2024-06-28 1:29PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| IONQ240719C00008500 | 2024-06-27 3:01PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IONQ240719C00009000 | 2024-06-28 3:46PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IONQ240719C00010000 | 2024-06-28 12:00PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| IONQ240719C00012500 | 2024-06-27 9:30AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IONQ240719C00015000 | 2024-06-26 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IONQ240719C00017500 | 2024-06-17 2:32PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240719C00020000 | 2024-06-25 11:44AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IONQ240719C00022500 | 2024-05-30 9:49AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 367.97% |
| IONQ240719C00025000 | 2024-06-20 10:59AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240719P00002500 | 2024-04-23 1:28PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IONQ240719P00005000 | 2024-06-25 3:28PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IONQ240719P00005500 | 2024-06-27 11:53AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IONQ240719P00006000 | 2024-06-28 3:31PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IONQ240719P00006500 | 2024-06-27 1:06PM EDT | 6.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IONQ240719P00007000 | 2024-06-28 12:14PM EDT | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| IONQ240719P00007500 | 2024-06-28 3:37PM EDT | 7.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IONQ240719P00008000 | 2024-06-27 3:11PM EDT | 8.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240719P00008500 | 2024-06-25 3:10PM EDT | 8.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240719P00010000 | 2024-06-28 1:56PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240719P00010500 | 2024-06-27 1:56PM EDT | 10.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240719P00012500 | 2024-06-27 2:48PM EDT | 12.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240719P00015000 | 2024-06-18 1:13PM EDT | 15.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| IONQ240719P00017500 | 2024-05-20 3:15PM EDT | 17.50 | 8.45 | 10.25 | 10.35 | 0.00 | - | 5 | 86 | 0.00% |
| IONQ240719P00020000 | 2024-05-15 9:31AM EDT | 20.00 | 10.60 | 11.25 | 13.60 | 0.00 | - | 1 | 0 | 399.61% |
| IONQ240719P00022500 | 2024-04-24 11:05AM EDT | 22.50 | 14.30 | 14.00 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240719P00025000 | 2024-03-26 3:43PM EDT | 25.00 | 15.85 | 15.80 | 16.90 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.