$23.25
-1.80-7.19%
al cierre: -
$23.26
0.010.04%
After hour: 6:40 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 Price16.98Mar 31, 2025
Change
00%
Bid17.75
Ask19.1
volume0
Intrest1
Strike
5
5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price16.18Mar 31, 2025
Change
00%
Bid16.75
Ask18.9
volume0
Intrest1
Strike
6
6
Last Price1Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid14.6
Ask17.7
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price15.34Apr 03, 2025
Change
1.188.33%
Bid13.6
Ask15.7
volume1
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price14.54Apr 03, 2025
Change
1.188.83%
Bid13.15
Ask14.65
volume1
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask14.55
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price14Apr 02, 2025
Change
00%
Bid10.75
Ask13.6
volume0
Intrest1
Strike
11
11
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest24
Last Price9.75Mar 12, 2025
Change
00%
Bid10.9
Ask11.65
volume0
Intrest1
Strike
12
12
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest169
Last Price10Mar 19, 2025
Change
00%
Bid9
Ask10.6
volume0
Intrest1
Strike
13
13
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask1
volume0
Intrest77
Last Price9.25Apr 03, 2025
Change
0.818.05%
Bid8.9
Ask9.3
volume10
Intrest42
Strike
14
14
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest33
Last Price10.47Apr 02, 2025
Change
00%
Bid7.95
Ask8.55
volume0
Intrest19
Strike
15
15
Last Price0.02Apr 03, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest78
Last Price-
Change
-
Bid7.35
Ask8.5
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.5Apr 02, 2025
Change
00%
Bid6.95
Ask8.7
volume0
Intrest7
Strike
16
16
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Last Price-
Change
-
Bid6.45
Ask7.1
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price6.1Apr 03, 2025
Change
224.69%
Bid6.2
Ask6.3
volume7
Intrest11
Strike
17
17
Last Price0.01Apr 03, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest421
Last Price5.85Apr 01, 2025
Change
00%
Bid4.45
Ask6.95
volume0
Intrest3
Strike
17.5
17.5
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price6.19Apr 01, 2025
Change
00%
Bid4.95
Ask5.55
volume0
Intrest40
Strike
18
18
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest570
Last Price5.3Apr 01, 2025
Change
00%
Bid4.4
Ask5.05
volume0
Intrest3
Strike
18.5
18.5
Last Price0.02Apr 03, 2025
Change
0.0880%
Bid-
Ask0.52
volume3
Intrest42
Last Price4.25Apr 03, 2025
Change
119.05%
Bid4.05
Ask4.55
volume2
Intrest95
Strike
19
19
Last Price0.04Apr 03, 2025
Change
0.02100%
Bid0.01
Ask0.03
volume112
Intrest834
Last Price5.5Apr 02, 2025
Change
00%
Bid3.3
Ask4.6
volume0
Intrest30
Strike
19.5
19.5
Last Price0.02Apr 03, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume29
Intrest216
Last Price3.6Apr 03, 2025
Change
1.9535.14%
Bid3.2
Ask3.35
volume32
Intrest335
Strike
20
20
Last Price0.03Apr 03, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume500
Intrest1080
Last Price3Apr 03, 2025
Change
125%
Bid2.71
Ask2.99
volume6
Intrest6
Strike
20.5
20.5
Last Price0.04Apr 03, 2025
Change
0.0342.86%
Bid0.01
Ask0.2
volume54
Intrest190
Last Price2.42Apr 03, 2025
Change
1.8943.85%
Bid2.23
Ask2.36
volume46
Intrest110
Strike
21
21
Last Price0.06Apr 03, 2025
Change
00%
Bid0.05
Ask0.08
volume1347
Intrest5084
Last Price1.95Apr 03, 2025
Change
1.543.48%
Bid1.77
Ask2.04
volume8
Intrest72
Strike
21.5
21.5
Last Price0.07Apr 03, 2025
Change
0.0330%
Bid0.09
Ask0.12
volume143
Intrest854
Last Price1.42Apr 03, 2025
Change
1.5552.19%
Bid1.23
Ask1.61
volume152
Intrest328
Strike
22
22
Last Price0.16Apr 03, 2025
Change
0.0214.29%
Bid0.17
Ask0.2
volume429
Intrest1208
Last Price1Apr 03, 2025
Change
1.7563.64%
Bid1.04
Ask1.09
volume335
Intrest361
Strike
22.5
22.5
Last Price0.23Apr 03, 2025
Change
0.014.55%
Bid0.26
Ask0.35
volume739
Intrest1741
Last Price0.8Apr 03, 2025
Change
1.5465.81%
Bid0.71
Ask0.77
volume844
Intrest1112
Strike
23
23
Last Price0.52Apr 03, 2025
Change
0.2167.74%
Bid0.5
Ask0.53
volume451
Intrest729
Last Price0.6Apr 03, 2025
Change
1.4670.87%
Bid0.49
Ask0.54
volume798
Intrest434
Strike
23.5
23.5
Last Price0.73Apr 03, 2025
Change
0.2862.22%
Bid0.75
Ask0.8
volume247
Intrest311
Last Price0.32Apr 03, 2025
Change
1.380.25%
Bid0.21
Ask0.35
volume772
Intrest719
Strike
24
24
Last Price1.1Apr 03, 2025
Change
0.4980.33%
Bid1.01
Ask1.13
volume540
Intrest1534
Last Price0.21Apr 03, 2025
Change
1.1985%
Bid0.19
Ask0.22
volume588
Intrest828
Strike
24.5
24.5
Last Price1.46Apr 03, 2025
Change
0.6887.18%
Bid1.38
Ask1.52
volume268
Intrest318
Last Price0.13Apr 03, 2025
Change
0.9988.39%
Bid0.12
Ask0.14
volume2188
Intrest2931
Strike
25
25
Last Price1.91Apr 03, 2025
Change
0.8783.65%
Bid1.82
Ask1.91
volume220
Intrest609
Last Price0.1Apr 03, 2025
Change
0.888.89%
Bid0.06
Ask0.09
volume140
Intrest1233
Strike
25.5
25.5
Last Price2.3Apr 03, 2025
Change
0.9772.93%
Bid2.26
Ask2.48
volume65
Intrest467
Last Price0.05Apr 03, 2025
Change
0.6392.65%
Bid0.04
Ask0.06
volume443
Intrest1679
Strike
26
26
Last Price2.87Apr 03, 2025
Change
1.2476.07%
Bid2.39
Ask2.98
volume96
Intrest255
Last Price0.05Apr 03, 2025
Change
0.4990.74%
Bid0.01
Ask0.05
volume90
Intrest684
Strike
26.5
26.5
Last Price3.5Apr 03, 2025
Change
1.575%
Bid2.9
Ask3.35
volume4
Intrest137
Last Price0.02Apr 03, 2025
Change
0.3895%
Bid0.01
Ask0.14
volume351
Intrest1533
Strike
27
27
Last Price3.95Apr 03, 2025
Change
1.5765.97%
Bid3.45
Ask3.85
volume13
Intrest199
Last Price0.03Apr 03, 2025
Change
0.2689.66%
Bid0.02
Ask0.03
volume102
Intrest281
Strike
27.5
27.5
Last Price5.1Apr 03, 2025
Change
2.59103.19%
Bid4
Ask4.35
volume2
Intrest24
Last Price0.01Apr 03, 2025
Change
0.2395.83%
Bid0.02
Ask0.05
volume285
Intrest3423
Strike
28
28
Last Price4.53Apr 03, 2025
Change
1.1132.46%
Bid4.7
Ask4.85
volume2
Intrest138
Last Price0.02Apr 03, 2025
Change
0.1789.47%
Bid-
Ask0.02
volume58
Intrest199
Strike
28.5
28.5
Last Price3.49Apr 02, 2025
Change
00%
Bid4.85
Ask5.65
volume0
Intrest6
Last Price0.02Apr 03, 2025
Change
0.1184.62%
Bid0.01
Ask0.02
volume36
Intrest1383
Strike
29
29
Last Price6.11Apr 01, 2025
Change
00%
Bid5.5
Ask6
volume0
Intrest68
Last Price0.01Apr 03, 2025
Change
0.190.91%
Bid-
Ask0.2
volume20
Intrest143
Strike
29.5
29.5
Last Price-
Change
-
Bid5.95
Ask6.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume61
Intrest1566
Strike
30
30
Last Price6.49Apr 03, 2025
Change
1.3927.25%
Bid6.7
Ask6.85
volume27
Intrest125
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
30.5
30.5
Last Price-
Change
-
Bid7
Ask7.95
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest477
Strike
31
31
Last Price7.8Apr 03, 2025
Change
1.5324.4%
Bid7.65
Ask7.85
volume1
Intrest34
Last Price0.03Apr 03, 2025
Change
0.0350%
Bid-
Ask0.03
volume15
Intrest20
Strike
31.5
31.5
Last Price7.65Apr 03, 2025
Change
0.050.65%
Bid7.95
Ask9.25
volume1
Intrest2
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest705
Strike
32
32
Last Price8.75Apr 03, 2025
Change
0.959.79%
Bid8.45
Ask10.15
volume4
Intrest9
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
32.5
32.5
Last Price9.2Apr 03, 2025
Change
0.161.71%
Bid9
Ask10.9
volume2
Intrest2
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Strike
33
33
Last Price8.07Apr 02, 2025
Change
00%
Bid9.05
Ask9.85
volume0
Intrest13
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest227
Strike
34
34
Last Price9.65Apr 02, 2025
Change
00%
Bid10.7
Ask10.85
volume0
Intrest22
Last Price0.1Apr 03, 2025
Change
0.06150%
Bid-
Ask0.28
volume1
Intrest181
Strike
35
35
Last Price10.6Apr 02, 2025
Change
00%
Bid11.4
Ask13.3
volume0
Intrest14
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.25
volume5
Intrest109
Strike
36
36
Last Price11.73Apr 01, 2025
Change
00%
Bid12.45
Ask14.4
volume0
Intrest8
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Strike
37
37
Last Price11.18Mar 26, 2025
Change
00%
Bid13.65
Ask13.9
volume0
Intrest4
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
38
38
Last Price-
Change
-
Bid14.4
Ask16.35
volume0
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest37
Strike
39
39
Last Price13.75Mar 25, 2025
Change
00%
Bid14.5
Ask17.2
volume0
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest127
Strike
40
40
Last Price17.1Mar 31, 2025
Change
00%
Bid16.45
Ask17
volume0
Intrest1
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest4
Strike
41
41
Last Price18.69Mar 04, 2025
Change
00%
Bid16.85
Ask18
volume0
Intrest1
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest19
Strike
42
42
Last Price17.32Mar 03, 2025
Change
00%
Bid18.45
Ask20.4
volume0
Intrest1
Last Price0.24Mar 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Strike
43
43
Last Price20.83Mar 12, 2025
Change
00%
Bid19.4
Ask20.1
volume0
Intrest1
Last Price0.21Mar 14, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest5
Strike
44
44
Last Price-
Change
-
Bid20.4
Ask21.05
volume0
Intrest0
Last Price0.11Mar 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest38
Strike
45
45
Last Price19.4Mar 24, 2025
Change
00%
Bid21.35
Ask23.05
volume0
Intrest0
Last Price0.33Feb 27, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest3
Strike
46
46
Last Price18.54Feb 25, 2025
Change
00%
Bid21.9
Ask23.7
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Strike
47
47
Last Price22.39Mar 27, 2025
Change
00%
Bid23.25
Ask25.35
volume0
Intrest2
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest3
Strike
48
48
Last Price20.42Feb 25, 2025
Change
00%
Bid24.35
Ask25.25
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
0.0360%
Bid-
Ask1.02
volume3
Intrest37
Strike
49
49
Last Price20.8Feb 25, 2025
Change
00%
Bid24.15
Ask27.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest30
Strike
50
50
Last Price25.28Feb 28, 2025
Change
00%
Bid26.1
Ask28.4
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Strike
55
55
Last Price21.55Feb 18, 2025
Change
00%
Bid30.8
Ask33.8
volume0
Intrest0