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 |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240705C00005000 | 2024-06-28 10:53AM EDT | 2024-07-05 | 2.05 | 1.79 | 2.38 | 0.00 | - | 7 | 7 | 440.63% |
IONQ240712C00005000 | 2024-06-21 10:16AM EDT | 2024-07-12 | 1.45 | 2.09 | 2.38 | 0.00 | - | 4 | 10 | 177.34% |
IONQ240719C00005000 | 2024-06-27 3:03PM EDT | 2024-07-19 | 2.12 | 1.93 | 2.39 | 0.00 | - | 1 | 164 | 95.31% |
IONQ240726C00005000 | 2024-06-21 11:09AM EDT | 2024-07-26 | 2.15 | 1.95 | 2.38 | +0.65 | +43.33% | 1 | 71 | 82.81% |
IONQ240802C00005000 | 2024-07-02 10:30AM EDT | 2024-08-02 | 2.02 | 2.10 | 2.23 | +0.08 | +4.12% | 2 | 7 | 73.44% |
IONQ240816C00005000 | 2024-07-02 10:07AM EDT | 2024-08-16 | 2.06 | 2.13 | 2.29 | -0.11 | -5.07% | 1 | 41 | 76.95% |
IONQ241018C00005000 | 2024-07-01 3:43PM EDT | 2024-10-18 | 2.12 | 2.27 | 2.57 | 0.00 | - | 6 | 276 | 77.93% |
IONQ250117C00005000 | 2024-07-02 3:41PM EDT | 2025-01-17 | 2.60 | 2.14 | 2.70 | +0.22 | +9.24% | 27 | 1,682 | 57.42% |
IONQ260116C00005000 | 2024-07-02 3:31PM EDT | 2026-01-16 | 3.35 | 3.20 | 4.00 | +0.20 | +6.35% | 37 | 915 | 83.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
IONQ240705P00005000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 529.69% |
IONQ240712P00005000 | 2024-06-28 3:16PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.52 | 0.00 | - | 54 | 55 | 248.83% |
IONQ240719P00005000 | 2024-07-02 11:34AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 1 | 412 | 114.84% |
IONQ240726P00005000 | 2024-06-21 12:46PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.09 | 0.00 | - | 11 | 11 | 94.53% |
IONQ240802P00005000 | 2024-07-01 9:48AM EDT | 2024-08-02 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 30 | 165.63% |
IONQ240816P00005000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.08 | 0.00 | - | 110 | 31 | 76.95% |
IONQ241018P00005000 | 2024-07-02 9:36AM EDT | 2024-10-18 | 0.25 | 0.08 | 0.25 | -0.01 | -3.85% | 20 | 3,452 | 64.06% |
IONQ250117P00005000 | 2024-07-01 9:50AM EDT | 2025-01-17 | 0.52 | 0.43 | 0.51 | +0.01 | +1.96% | 2 | 5,864 | 72.17% |
IONQ260116P00005000 | 2024-07-02 12:26PM EDT | 2026-01-16 | 1.18 | 1.11 | 1.21 | -0.03 | -2.48% | 20 | 1,705 | 71.34% |