$43.00
al cierre: Aug 12, 7:55 PM EDT
$43.23
0.230.53%
After hour: 7:55 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de IonQ a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para IonQ..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price41Aug 11, 2025
Change
-0%
Bid38.9
Ask42.25
volume0
Intrest0
Strike
2.5
2.5
Last Price0.09Apr 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price27.2May 12, 2025
Change
-0%
Bid36
Ask39.95
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid33.5
Ask37.45
volume0
Intrest0
Strike
7.5
7.5
Last Price0.01Jul 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest353
Last Price29.5Jun 23, 2025
Change
-0%
Bid31.65
Ask34.65
volume0
Intrest2
Strike
10
10
Last Price0.02Jul 03, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest126
Last Price29.3Jul 22, 2025
Change
-0%
Bid28.95
Ask31.05
volume0
Intrest30
Strike
12.5
12.5
Last Price0.32Aug 11, 2025
Change
-0%
Bid-
Ask1.39
volume0
Intrest234
Last Price-
Change
-
Bid27.4
Ask30.7
volume0
Intrest0
Strike
14
14
Last Price0.15Aug 11, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest14
Last Price28.6Aug 12, 2025
Change
-0%
Bid25.95
Ask29.55
volume0
Intrest331
Strike
15
15
Last Price0.35Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest411
Last Price12.57Apr 30, 2025
Change
-0%
Bid25.05
Ask28
volume0
Intrest20
Strike
16
16
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Last Price-
Change
-
Bid-
Ask30.95
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price24.78Jul 28, 2025
Change
-0%
Bid25.1
Ask26.05
volume0
Intrest88
Strike
17.5
17.5
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest667
Last Price-
Change
-
Bid-
Ask29.95
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price24.6Aug 12, 2025
Change
-0%
Bid22.35
Ask25.7
volume0
Intrest21
Strike
19
19
Last Price0.12Jul 01, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest51
Last Price24.41Aug 12, 2025
Change
-0%
Bid22
Ask24.15
volume0
Intrest465
Strike
20
20
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2384
Last Price17Aug 01, 2025
Change
-0%
Bid20.95
Ask23.4
volume0
Intrest66
Strike
21
21
Last Price0.23Aug 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Last Price-
Change
-
Bid-
Ask25.95
volume0
Intrest0
Strike
22
22
Last Price0.01Jul 31, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Last Price19.35Aug 08, 2025
Change
-0%
Bid19.85
Ask21.05
volume0
Intrest960
Strike
22.5
22.5
Last Price0.02Aug 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest695
Last Price-
Change
-
Bid-
Ask24.95
volume0
Intrest0
Strike
23
23
Last Price0.02Jul 31, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest1
Last Price20.6Jul 17, 2025
Change
-0%
Bid17.3
Ask20.85
volume0
Intrest13
Strike
24
24
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest103
Last Price18.33Aug 12, 2025
Change
-0%
Bid17.3
Ask18.8
volume0
Intrest1293
Strike
25
25
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest6410
Last Price17.92Aug 12, 2025
Change
-0%
Bid16.1
Ask18
volume0
Intrest28
Strike
26
26
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest341
Last Price17.04Aug 12, 2025
Change
-0%
Bid15.3
Ask17.1
volume0
Intrest14
Strike
27
27
Last Price0.25Aug 12, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest135
Last Price13.75Aug 08, 2025
Change
-0%
Bid14.35
Ask16.45
volume0
Intrest56
Strike
28
28
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest996
Last Price16.02Aug 11, 2025
Change
-0%
Bid13.35
Ask14.5
volume0
Intrest54
Strike
29
29
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest397
Last Price13.95Aug 12, 2025
Change
-0%
Bid12.55
Ask14.35
volume0
Intrest2786
Strike
30
30
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest3370
Last Price12.85Aug 12, 2025
Change
-0%
Bid11.4
Ask13.05
volume0
Intrest277
Strike
31
31
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Last Price10.9Aug 12, 2025
Change
-0%
Bid10.45
Ask11.45
volume0
Intrest159
Strike
32
32
Last Price0.03Aug 12, 2025
Change
-0%
Bid0.01
Ask0.24
volume0
Intrest1210
Last Price9.95Aug 12, 2025
Change
-0%
Bid9.8
Ask10.45
volume0
Intrest161
Strike
33
33
Last Price0.03Aug 12, 2025
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest912
Last Price9.9Aug 12, 2025
Change
-0%
Bid8.5
Ask9.95
volume0
Intrest57
Strike
33.5
33.5
Last Price0.04Aug 12, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest67
Last Price9.2Aug 12, 2025
Change
-0%
Bid8
Ask10.9
volume0
Intrest241
Strike
34
34
Last Price0.03Aug 12, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest500
Last Price10.09Aug 12, 2025
Change
-0%
Bid8.3
Ask8.9
volume0
Intrest60
Strike
34.5
34.5
Last Price0.04Aug 12, 2025
Change
-0%
Bid0.01
Ask0.41
volume0
Intrest133
Last Price7.98Aug 12, 2025
Change
-0%
Bid7.9
Ask10.1
volume0
Intrest1033
Strike
35
35
Last Price0.05Aug 12, 2025
Change
-0%
Bid0.04
Ask0.06
volume0
Intrest3336
Last Price8.17Aug 12, 2025
Change
-0%
Bid7.3
Ask7.95
volume0
Intrest54
Strike
35.5
35.5
Last Price0.04Aug 12, 2025
Change
-0%
Bid0.03
Ask0.06
volume0
Intrest189
Last Price7.32Aug 12, 2025
Change
-0%
Bid6
Ask7.45
volume0
Intrest184
Strike
36
36
Last Price0.06Aug 12, 2025
Change
-0%
Bid0.05
Ask0.06
volume0
Intrest17151
Last Price7.9Aug 12, 2025
Change
-0%
Bid6.3
Ask6.9
volume0
Intrest50
Strike
36.5
36.5
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest97
Last Price6.1Aug 12, 2025
Change
-0%
Bid5.55
Ask7.1
volume0
Intrest249
Strike
37
37
Last Price0.08Aug 12, 2025
Change
-0%
Bid0.06
Ask0.12
volume0
Intrest11179
Last Price5.85Aug 12, 2025
Change
-0%
Bid5.3
Ask5.95
volume0
Intrest12
Strike
37.5
37.5
Last Price0.1Aug 12, 2025
Change
-0%
Bid0.03
Ask0.1
volume0
Intrest173
Last Price6.8Aug 11, 2025
Change
-0%
Bid3.95
Ask5.3
volume0
Intrest303
Strike
38
38
Last Price0.1Aug 12, 2025
Change
-0%
Bid0.1
Ask0.12
volume0
Intrest1358
Last Price4.55Aug 12, 2025
Change
-0%
Bid4.3
Ask6.65
volume0
Intrest67
Strike
38.5
38.5
Last Price0.12Aug 12, 2025
Change
-0%
Bid0.13
Ask0.16
volume0
Intrest448
Last Price4.15Aug 12, 2025
Change
-0%
Bid3.35
Ask5.1
volume0
Intrest499
Strike
39
39
Last Price0.18Aug 12, 2025
Change
-0%
Bid0.17
Ask0.21
volume0
Intrest1817
Last Price4.02Aug 12, 2025
Change
-0%
Bid2.56
Ask4.2
volume0
Intrest73
Strike
39.5
39.5
Last Price0.24Aug 12, 2025
Change
-0%
Bid0.2
Ask0.27
volume0
Intrest228
Last Price3.23Aug 12, 2025
Change
-0%
Bid3.1
Ask3.5
volume0
Intrest2391
Strike
40
40
Last Price0.3Aug 12, 2025
Change
-0%
Bid0.3
Ask0.35
volume0
Intrest6383
Last Price3.38Aug 12, 2025
Change
-0%
Bid2.87
Ask3.25
volume0
Intrest340
Strike
40.5
40.5
Last Price0.48Aug 12, 2025
Change
-0%
Bid0.37
Ask0.45
volume0
Intrest1958
Last Price2.87Aug 12, 2025
Change
-0%
Bid2.38
Ask2.75
volume0
Intrest877
Strike
41
41
Last Price0.54Aug 12, 2025
Change
-0%
Bid0.52
Ask0.61
volume0
Intrest19731
Last Price2.57Aug 12, 2025
Change
-0%
Bid2.14
Ask2.51
volume0
Intrest585
Strike
41.5
41.5
Last Price0.74Aug 12, 2025
Change
-0%
Bid0.61
Ask0.73
volume0
Intrest431
Last Price2Aug 12, 2025
Change
-0%
Bid1.7
Ask2.09
volume0
Intrest15743
Strike
42
42
Last Price0.86Aug 12, 2025
Change
-0%
Bid0.82
Ask0.93
volume0
Intrest20502
Last Price1.53Aug 12, 2025
Change
-0%
Bid1.6
Ask1.92
volume0
Intrest926
Strike
42.5
42.5
Last Price1.12Aug 12, 2025
Change
-0%
Bid0.92
Ask1.12
volume0
Intrest405
Last Price1.43Aug 12, 2025
Change
-0%
Bid1.31
Ask1.6
volume0
Intrest2508
Strike
43
43
Last Price1.36Aug 12, 2025
Change
-0%
Bid1.24
Ask1.4
volume0
Intrest2257
Last Price1.2Aug 12, 2025
Change
-0%
Bid1.15
Ask1.39
volume0
Intrest19811
Strike
43.5
43.5
Last Price1.76Aug 12, 2025
Change
-0%
Bid1.41
Ask1.71
volume0
Intrest465
Last Price0.94Aug 12, 2025
Change
-0%
Bid0.83
Ask1.05
volume0
Intrest1777
Strike
44
44
Last Price1.92Aug 12, 2025
Change
-0%
Bid1.73
Ask2.36
volume0
Intrest563
Last Price0.78Aug 12, 2025
Change
-0%
Bid0.73
Ask0.81
volume0
Intrest1872
Strike
44.5
44.5
Last Price1.75Aug 12, 2025
Change
-0%
Bid2.09
Ask2.49
volume0
Intrest545
Last Price0.64Aug 12, 2025
Change
-0%
Bid0.58
Ask0.64
volume0
Intrest6357
Strike
45
45
Last Price2.64Aug 12, 2025
Change
-0%
Bid2.41
Ask2.68
volume0
Intrest3206
Last Price0.45Aug 12, 2025
Change
-0%
Bid0.47
Ask0.52
volume0
Intrest634
Strike
45.5
45.5
Last Price2.89Aug 12, 2025
Change
-0%
Bid2.64
Ask3.45
volume0
Intrest352
Last Price0.42Aug 12, 2025
Change
-0%
Bid0.36
Ask0.49
volume0
Intrest2128
Strike
46
46
Last Price3.35Aug 12, 2025
Change
-0%
Bid3.15
Ask4.45
volume0
Intrest341
Last Price0.27Aug 12, 2025
Change
-0%
Bid0.3
Ask0.35
volume0
Intrest1520
Strike
46.5
46.5
Last Price3.8Aug 12, 2025
Change
-0%
Bid3.35
Ask4.55
volume0
Intrest37
Last Price0.25Aug 12, 2025
Change
-0%
Bid0.22
Ask0.3
volume0
Intrest3227
Strike
47
47
Last Price3.55Aug 12, 2025
Change
-0%
Bid3.7
Ask5.9
volume0
Intrest1082
Last Price0.2Aug 12, 2025
Change
-0%
Bid0.17
Ask0.37
volume0
Intrest486
Strike
47.5
47.5
Last Price4.1Aug 12, 2025
Change
-0%
Bid2.92
Ask6
volume0
Intrest43
Last Price0.17Aug 12, 2025
Change
-0%
Bid0.16
Ask0.19
volume0
Intrest20466
Strike
48
48
Last Price5.1Aug 12, 2025
Change
-0%
Bid4
Ask6.05
volume0
Intrest188
Last Price0.16Aug 12, 2025
Change
-0%
Bid0.05
Ask0.34
volume0
Intrest410
Strike
48.5
48.5
Last Price5.3Aug 12, 2025
Change
-0%
Bid5.2
Ask6
volume0
Intrest12
Last Price0.11Aug 12, 2025
Change
-0%
Bid0.09
Ask0.14
volume0
Intrest1300
Strike
49
49
Last Price5.7Aug 12, 2025
Change
-0%
Bid5.75
Ask6.4
volume0
Intrest74
Last Price0.09Aug 12, 2025
Change
-0%
Bid0.05
Ask0.32
volume0
Intrest67
Strike
49.5
49.5
Last Price9.25Jul 29, 2025
Change
-0%
Bid5.8
Ask6.9
volume0
Intrest3
Last Price0.05Aug 12, 2025
Change
-0%
Bid0.05
Ask0.09
volume0
Intrest6802
Strike
50
50
Last Price7Aug 12, 2025
Change
-0%
Bid6.7
Ask7.2
volume0
Intrest462
Last Price0.09Aug 12, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest357
Strike
51
51
Last Price6.5Aug 11, 2025
Change
-0%
Bid7.3
Ask9.95
volume0
Intrest18
Last Price0.05Aug 12, 2025
Change
-0%
Bid0.02
Ask0.08
volume0
Intrest240
Strike
52
52
Last Price-
Change
-
Bid8.2
Ask9.3
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest233
Strike
53
53
Last Price11.7Aug 07, 2025
Change
-0%
Bid9.65
Ask10.45
volume0
Intrest0
Last Price0.04Aug 12, 2025
Change
-0%
Bid0.01
Ask0.12
volume0
Intrest134
Strike
54
54
Last Price12.45Jul 22, 2025
Change
-0%
Bid10.2
Ask11.25
volume0
Intrest0
Last Price0.04Aug 12, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest4772
Strike
55
55
Last Price11Aug 12, 2025
Change
-0%
Bid11.5
Ask13.25
volume0
Intrest140
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest56
Strike
56
56
Last Price15.68Aug 07, 2025
Change
-0%
Bid11.65
Ask13.3
volume0
Intrest0
Last Price0.06Aug 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest87
Strike
57
57
Last Price-
Change
-
Bid12.05
Ask16
volume0
Intrest0
Last Price0.11Aug 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest21
Strike
58
58
Last Price16.65Aug 07, 2025
Change
-0%
Bid13.2
Ask16.7
volume0
Intrest6
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest4406
Strike
60
60
Last Price16.82Aug 12, 2025
Change
-0%
Bid15.85
Ask17.75
volume0
Intrest1
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest853
Strike
65
65
Last Price25.4Aug 07, 2025
Change
-0%
Bid20.05
Ask23.75
volume0
Intrest6
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4865
Strike
70
70
Last Price30.4Aug 07, 2025
Change
-0%
Bid25.3
Ask28.5
volume0
Intrest9
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4329
Strike
75
75
Last Price34.1Jul 31, 2025
Change
-0%
Bid31.15
Ask32.55
volume0
Intrest1