Mercado abrirá em 6 h 47 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
2.333,10 -6,50 (-0,28%) Bitcoin USD
63.363,14 +2.676,15 (+4,41%)
IonQ, Inc. (IONQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| IONQ240726C00005500 | 2024-06-24 3:38PM EDT | 5.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726C00006000 | 2024-06-25 12:39PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726C00006500 | 2024-06-27 1:23PM EDT | 6.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IONQ240726C00007000 | 2024-06-28 3:22PM EDT | 7.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726C00007500 | 2024-06-28 11:47AM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| IONQ240726C00008000 | 2024-06-28 1:59PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IONQ240726C00008500 | 2024-06-27 2:49PM EDT | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240726C00009000 | 2024-06-28 3:34PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IONQ240726C00009500 | 2024-06-27 10:19AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IONQ240726C00010500 | 2024-06-10 12:41PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240726C00011000 | 2024-06-17 12:56PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IONQ240726C00011500 | 2024-06-17 9:30AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IONQ240726C00012000 | 2024-06-12 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240726C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IONQ240726P00005500 | 2024-06-18 2:37PM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IONQ240726P00006000 | 2024-06-28 2:42PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| IONQ240726P00006500 | 2024-06-27 2:23PM EDT | 6.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IONQ240726P00007000 | 2024-06-27 3:57PM EDT | 7.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IONQ240726P00007500 | 2024-06-26 2:40PM EDT | 7.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240726P00008000 | 2024-06-27 1:35PM EDT | 8.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726P00008500 | 2024-06-27 1:40PM EDT | 8.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IONQ240726P00009000 | 2024-06-25 10:54AM EDT | 9.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240726P00009500 | 2024-06-25 11:17AM EDT | 9.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240726P00010000 | 2024-06-21 10:44AM EDT | 10.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IONQ240726P00010500 | 2024-06-10 11:15AM EDT | 10.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240726P00011000 | 2024-06-18 3:24PM EDT | 11.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.