$26.16
-0.6-2.24%
al cierre: -
$25.63
-0.53-2.01%
After hour: 7:56 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price22.73Nov 13, 2024
Change
00%
Bid23.5
Ask25.85
volume0
Intrest1
Strike
2.5
2.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price20.89Nov 12, 2024
Change
00%
Bid23.05
Ask25.35
volume0
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price19.97Nov 12, 2024
Change
00%
Bid21.2
Ask24.35
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price20.35Nov 14, 2024
Change
10.25101.49%
Bid20.3
Ask21.5
volume2
Intrest209
Strike
5
5
Last Price0.22Sep 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest82
Last Price15Nov 07, 2024
Change
00%
Bid20.05
Ask22.3
volume0
Intrest1
Strike
6
6
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest205
Last Price14.55Nov 07, 2024
Change
00%
Bid19.5
Ask21.75
volume0
Intrest1
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14Nov 07, 2024
Change
00%
Bid18.95
Ask21.35
volume0
Intrest4
Strike
7
7
Last Price0.02Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price18.1Nov 14, 2024
Change
0.965.04%
Bid18.6
Ask19.05
volume10
Intrest51
Strike
7.5
7.5
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1286
Last Price11.38Nov 07, 2024
Change
00%
Bid18
Ask20.35
volume0
Intrest0
Strike
8
8
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest66
Last Price-
Change
-
Bid17.5
Ask19.8
volume0
Intrest0
Strike
8.5
8.5
Last Price0.08Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price12.2Nov 07, 2024
Change
00%
Bid17
Ask19.35
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11.5Nov 07, 2024
Change
00%
Bid16.5
Ask18.85
volume0
Intrest3
Strike
9.5
9.5
Last Price0.08Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price16.75Nov 14, 2024
Change
0.10.6%
Bid15.35
Ask16.5
volume6
Intrest598
Strike
10
10
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest973
Last Price10.7Nov 11, 2024
Change
00%
Bid15.5
Ask17.25
volume0
Intrest4
Strike
10.5
10.5
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price10.99Nov 07, 2024
Change
00%
Bid15.1
Ask17
volume0
Intrest32
Strike
11
11
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest212
Last Price11.42Nov 08, 2024
Change
00%
Bid13.2
Ask16.85
volume0
Intrest9
Strike
11.5
11.5
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price15.5Nov 13, 2024
Change
00%
Bid13.3
Ask14.5
volume0
Intrest63
Strike
12
12
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest358
Last Price13.6Nov 14, 2024
Change
0.251.81%
Bid13.25
Ask13.95
volume6
Intrest1311
Strike
12.5
12.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Last Price12.7Nov 14, 2024
Change
1.198.57%
Bid12.95
Ask13.55
volume1
Intrest114
Strike
13
13
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest314
Last Price13Nov 14, 2024
Change
3.4536.13%
Bid11.8
Ask13
volume11
Intrest17
Strike
13.5
13.5
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest157
Last Price10.8Nov 08, 2024
Change
00%
Bid11.35
Ask12.65
volume0
Intrest304
Strike
14
14
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest427
Last Price11.65Nov 14, 2024
Change
0.655.28%
Bid10.9
Ask12.1
volume2
Intrest73
Strike
14.5
14.5
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest317
Last Price11.82Nov 14, 2024
Change
0.020.17%
Bid11.1
Ask11.5
volume6
Intrest995
Strike
15
15
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.03
volume6
Intrest1131
Last Price10.65Nov 14, 2024
Change
0.54.48%
Bid9.8
Ask11.55
volume8
Intrest246
Strike
15.5
15.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest377
Last Price10.75Nov 14, 2024
Change
0.353.15%
Bid9.3
Ask10.45
volume4
Intrest282
Strike
16
16
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1067
Last Price9.55Nov 14, 2024
Change
1.4513.18%
Bid8.75
Ask10.05
volume45
Intrest635
Strike
16.5
16.5
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest822
Last Price9.42Nov 14, 2024
Change
0.22.08%
Bid8.35
Ask9.55
volume1
Intrest1166
Strike
17
17
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest677
Last Price8.85Nov 14, 2024
Change
0.22.31%
Bid7.85
Ask8.9
volume71
Intrest913
Strike
17.5
17.5
Last Price0.05Nov 14, 2024
Change
0.03150%
Bid-
Ask0.01
volume1
Intrest159
Last Price8.2Nov 14, 2024
Change
0.33.8%
Bid7.25
Ask8.4
volume8
Intrest793
Strike
18
18
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume2
Intrest792
Last Price8.2Nov 14, 2024
Change
0.010.12%
Bid7.35
Ask7.9
volume3
Intrest323
Strike
18.5
18.5
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest515
Last Price7.47Nov 14, 2024
Change
0.587.2%
Bid6.3
Ask7.55
volume4
Intrest1236
Strike
19
19
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.11
volume41
Intrest524
Last Price6.84Nov 14, 2024
Change
0.810.47%
Bid5.85
Ask7.35
volume70
Intrest457
Strike
19.5
19.5
Last Price0.02Nov 14, 2024
Change
00%
Bid0.01
Ask0.03
volume5
Intrest338
Last Price6.44Nov 14, 2024
Change
0.415.99%
Bid5.45
Ask6.45
volume104
Intrest1277
Strike
20
20
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume243
Intrest3427
Last Price5.81Nov 14, 2024
Change
0.396.29%
Bid5.2
Ask6.25
volume51
Intrest260
Strike
20.5
20.5
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume6
Intrest188
Last Price5.35Nov 14, 2024
Change
0.610.08%
Bid4.65
Ask6
volume20
Intrest356
Strike
21
21
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid0.02
Ask0.04
volume38
Intrest1256
Last Price4Nov 14, 2024
Change
1.5527.93%
Bid4.6
Ask5
volume20
Intrest143
Strike
21.5
21.5
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid0.02
Ask0.04
volume30
Intrest314
Last Price4.3Nov 14, 2024
Change
0.7514.85%
Bid4.1
Ask4.45
volume132
Intrest659
Strike
22
22
Last Price0.02Nov 14, 2024
Change
0.0571.43%
Bid0.01
Ask0.03
volume52
Intrest821
Last Price3.9Nov 14, 2024
Change
0.6213.72%
Bid3.6
Ask3.9
volume44
Intrest422
Strike
22.5
22.5
Last Price0.01Nov 14, 2024
Change
0.190.91%
Bid0.02
Ask0.05
volume43
Intrest631
Last Price3.35Nov 14, 2024
Change
0.8219.66%
Bid2.89
Ask3.4
volume41
Intrest1283
Strike
23
23
Last Price0.04Nov 14, 2024
Change
0.171.43%
Bid0.03
Ask0.04
volume716
Intrest882
Last Price3.15Nov 14, 2024
Change
0.4512.5%
Bid2.34
Ask4
volume35
Intrest301
Strike
23.5
23.5
Last Price0.07Nov 14, 2024
Change
0.1365%
Bid0.05
Ask0.09
volume96
Intrest231
Last Price2.42Nov 14, 2024
Change
0.8225.31%
Bid2.18
Ask2.47
volume200
Intrest560
Strike
24
24
Last Price0.11Nov 14, 2024
Change
0.1963.33%
Bid0.08
Ask0.3
volume343
Intrest559
Last Price2.08Nov 14, 2024
Change
0.3715.1%
Bid1.64
Ask2
volume53
Intrest442
Strike
24.5
24.5
Last Price0.15Nov 14, 2024
Change
0.1753.13%
Bid0.11
Ask0.23
volume211
Intrest307
Last Price1.59Nov 14, 2024
Change
0.5325%
Bid1.27
Ask1.57
volume337
Intrest4994
Strike
25
25
Last Price0.29Nov 14, 2024
Change
0.2546.3%
Bid0.25
Ask0.45
volume1047
Intrest534
Last Price1.5Nov 14, 2024
Change
0.4121.47%
Bid0.88
Ask1.33
volume206
Intrest1132
Strike
25.5
25.5
Last Price0.4Nov 14, 2024
Change
0.1831.03%
Bid0.34
Ask0.46
volume410
Intrest188
Last Price0.86Nov 14, 2024
Change
0.7847.56%
Bid0.78
Ask0.91
volume1177
Intrest779
Strike
26
26
Last Price0.65Nov 14, 2024
Change
0.2628.57%
Bid0.61
Ask0.71
volume805
Intrest271
Last Price0.7Nov 14, 2024
Change
0.7250.7%
Bid0.55
Ask0.72
volume827
Intrest596
Strike
26.5
26.5
Last Price0.78Nov 14, 2024
Change
0.2725.71%
Bid0.8
Ask1.11
volume284
Intrest70
Last Price0.57Nov 14, 2024
Change
0.6252.1%
Bid0.41
Ask0.57
volume2396
Intrest1384
Strike
27
27
Last Price1.18Nov 14, 2024
Change
0.3221.33%
Bid1.16
Ask1.44
volume233
Intrest381
Last Price0.4Nov 14, 2024
Change
0.6160.4%
Bid0.3
Ask0.37
volume843
Intrest1547
Strike
27.5
27.5
Last Price1.27Nov 14, 2024
Change
0.2717.53%
Bid1.58
Ask1.86
volume49
Intrest72
Last Price0.25Nov 14, 2024
Change
0.5869.88%
Bid0.22
Ask0.25
volume1176
Intrest1216
Strike
28
28
Last Price1.89Nov 14, 2024
Change
0.6826.46%
Bid1.98
Ask2.26
volume222
Intrest71
Last Price0.19Nov 14, 2024
Change
0.4168.33%
Bid0.14
Ask0.2
volume499
Intrest701
Strike
28.5
28.5
Last Price2.5Nov 14, 2024
Change
0.3114.16%
Bid2.25
Ask2.74
volume2
Intrest8
Last Price0.17Nov 14, 2024
Change
0.4371.67%
Bid0.09
Ask0.16
volume169
Intrest416
Strike
29
29
Last Price3.6Nov 14, 2024
Change
138.46%
Bid2.82
Ask3
volume3
Intrest32
Last Price0.09Nov 14, 2024
Change
0.3579.55%
Bid0.04
Ask0.1
volume2141
Intrest6811
Strike
30
30
Last Price4.2Nov 14, 2024
Change
0.389.95%
Bid3.45
Ask4.1
volume5
Intrest57
Last Price0.06Nov 14, 2024
Change
0.2882.35%
Bid0.05
Ask0.07
volume531
Intrest374
Strike
31
31
Last Price4.8Nov 13, 2024
Change
00%
Bid4.45
Ask6.65
volume0
Intrest2
Last Price0.08Nov 14, 2024
Change
0.2273.33%
Bid0.01
Ask0.1
volume1
Intrest13
Strike
31.5
31.5
Last Price6Nov 14, 2024
Change
0.917.65%
Bid4.35
Ask5.6
volume2
Intrest2
Last Price0.05Nov 14, 2024
Change
0.2784.38%
Bid0.02
Ask0.13
volume114
Intrest159
Strike
32
32
Last Price5.6Nov 13, 2024
Change
00%
Bid5.4
Ask7.4
volume0
Intrest5
Last Price0.08Nov 14, 2024
Change
0.0850%
Bid0.01
Ask0.11
volume1
Intrest72
Strike
32.5
32.5
Last Price6.95Nov 14, 2024
Change
116.81%
Bid5.9
Ask7.45
volume1
Intrest4
Last Price0.01Nov 14, 2024
Change
0.2696.3%
Bid0.01
Ask0.14
volume52
Intrest72
Strike
33
33
Last Price-
Change
-
Bid6.4
Ask8.4
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.295.24%
Bid0.01
Ask0.05
volume26
Intrest37
Strike
33.5
33.5
Last Price-
Change
-
Bid6.85
Ask9.2
volume0
Intrest0
Last Price0.26Nov 13, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest37
Strike
34
34
Last Price-
Change
-
Bid7.3
Ask9.75
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.1493.33%
Bid-
Ask0.02
volume356
Intrest2396
Strike
35
35
Last Price20.55Nov 04, 2024
Change
00%
Bid8.35
Ask10.65
volume0
Intrest2
Last Price0.04Nov 14, 2024
Change
-
Bid-
Ask0.54
volume10
Intrest0
Strike
36
36
Last Price-
Change
-
Bid8.3
Ask11.7
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
-
Bid-
Ask0.2
volume42
Intrest0
Strike
37
37
Last Price-
Change
-
Bid9.8
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid11.3
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid12
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid13.45
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid13.8
Ask16.65
volume0
Intrest0