Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240705C00010000 | 2024-06-28 12:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 140 | 137.50% |
IONQ240712C00010000 | 2024-06-12 2:04PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 210.94% |
IONQ240719C00010000 | 2024-06-28 12:00PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 25 | 3,576 | 88.28% |
IONQ240726C00010000 | 2024-06-13 12:34PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 80.47% |
IONQ240802C00010000 | 2024-06-27 2:56PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 3 | 71.88% |
IONQ240816C00010000 | 2024-06-28 2:44PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 39 | 572 | 76.17% |
IONQ241018C00010000 | 2024-06-28 3:51PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.47 | 0.00 | - | 150 | 3,267 | 75.39% |
IONQ250117C00010000 | 2024-06-28 3:45PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.72 | -0.04 | -5.56% | 101 | 7,574 | 72.85% |
IONQ260116C00010000 | 2024-06-28 12:02PM EDT | 2026-01-16 | 1.79 | 1.72 | 2.12 | -0.04 | -2.19% | 17 | 2,481 | 79.15% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240705P00010000 | 2024-06-20 10:22AM EDT | 2024-07-05 | 3.05 | 2.92 | 3.05 | 0.00 | - | 1 | 3 | 131.25% |
IONQ240719P00010000 | 2024-06-28 1:56PM EDT | 2024-07-19 | 3.10 | 2.83 | 4.05 | 0.00 | - | 2 | 965 | 189.45% |
IONQ240726P00010000 | 2024-06-21 10:44AM EDT | 2024-07-26 | 3.57 | 2.57 | 3.85 | 0.00 | - | 6 | 34 | 126.56% |
IONQ240802P00010000 | 2024-06-21 3:53PM EDT | 2024-08-02 | 3.30 | 2.69 | 3.10 | 0.00 | - | 1 | 2 | 93.36% |
IONQ240816P00010000 | 2024-06-27 11:30AM EDT | 2024-08-16 | 3.30 | 2.86 | 3.10 | 0.00 | - | 10 | 11 | 78.91% |
IONQ241018P00010000 | 2024-06-28 1:56PM EDT | 2024-10-18 | 3.35 | 3.20 | 3.30 | +0.12 | +3.72% | 5 | 1,862 | 66.80% |
IONQ250117P00010000 | 2024-06-27 11:36AM EDT | 2025-01-17 | 3.70 | 3.45 | 3.60 | 0.00 | - | 300 | 7,257 | 65.53% |
IONQ260116P00010000 | 2024-06-24 12:40PM EDT | 2026-01-16 | 4.54 | 3.25 | 4.50 | 0.00 | - | 544 | 670 | 67.97% |