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 |
---|---|---|---|---|---|---|---|---|---|---|
IONQ250117C00002500 | 2024-06-27 2:21PM EDT | 2.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
IONQ250117C00005000 | 2024-06-28 9:59AM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
IONQ250117C00007500 | 2024-06-28 3:38PM EDT | 7.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
IONQ250117C00010000 | 2024-06-28 3:45PM EDT | 10.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
IONQ250117C00012500 | 2024-06-28 12:59PM EDT | 12.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
IONQ250117C00015000 | 2024-06-28 12:10PM EDT | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
IONQ250117C00017500 | 2024-06-28 9:59AM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
IONQ250117C00020000 | 2024-06-28 3:55PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
IONQ250117C00022500 | 2024-06-28 12:50PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
IONQ250117C00025000 | 2024-06-28 2:20PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
IONQ250117C00030000 | 2024-06-06 9:48AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
IONQ250117C00035000 | 2024-06-28 2:35PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IONQ250117P00002500 | 2024-06-12 3:30PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
IONQ250117P00005000 | 2024-06-28 10:55AM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
IONQ250117P00007500 | 2024-06-28 2:55PM EDT | 7.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 0.00% |
IONQ250117P00010000 | 2024-06-27 11:36AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
IONQ250117P00012500 | 2024-06-28 12:29PM EDT | 12.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
IONQ250117P00015000 | 2024-06-26 2:58PM EDT | 15.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
IONQ250117P00017500 | 2024-06-18 12:37PM EDT | 17.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
IONQ250117P00020000 | 2024-04-15 2:34PM EDT | 20.00 | 12.69 | 11.15 | 11.30 | 0.00 | - | 25 | 287 | 0.00% |
IONQ250117P00022500 | 2024-06-18 11:54AM EDT | 22.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
IONQ250117P00025000 | 2024-06-18 11:57AM EDT | 25.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
IONQ250117P00030000 | 2024-06-21 10:53AM EDT | 30.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
IONQ250117P00035000 | 2023-12-14 4:59PM EDT | 35.00 | 21.10 | 23.60 | 23.85 | 0.00 | - | 880 | 880 | 0.00% |