La bourse ferme dans 1 h 57 min
CAC 40
8 114,91 -81,05 (-0,99 %) Euro Stoxx 50
5 035,95 -38,39 (-0,76 %) Dow Jones
39 820,58 +13,81 (+0,03 %) EUR/USD
1,0860 -0,0001 (-0,01 %) Gold future
2 432,20 -6,30 (-0,26 %) Bitcoin EUR
65 235,99 +3 526,53 (+5,71 %)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM EDT. Marché ouvert.
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524C00005000 | 2024-05-02 1:18PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IONQ240524C00006500 | 2024-05-06 2:49PM EDT | 6.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| IONQ240524C00007000 | 2024-05-14 11:13AM EDT | 7.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| IONQ240524C00007500 | 2024-05-16 2:38PM EDT | 7.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| IONQ240524C00008000 | 2024-05-20 3:20PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| IONQ240524C00008500 | 2024-05-20 3:49PM EDT | 8.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 54 | 247 | 0.00% |
| IONQ240524C00009000 | 2024-05-20 3:34PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 424 | 1,123 | 12.50% |
| IONQ240524C00009500 | 2024-05-20 3:47PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 685 | 1,027 | 25.00% |
| IONQ240524C00010000 | 2024-05-20 2:23PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 687 | 50.00% |
| IONQ240524C00010500 | 2024-05-20 3:56PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 715 | 50.00% |
| IONQ240524C00011000 | 2024-05-20 9:39AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| IONQ240524C00011500 | 2024-05-20 3:08PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 346 | 50.00% |
| IONQ240524C00012000 | 2024-05-20 3:51PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| IONQ240524C00012500 | 2024-05-07 1:07PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 50.00% |
| IONQ240524C00013000 | 2024-04-24 9:57AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IONQ240524C00013500 | 2024-05-16 10:36AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| IONQ240524C00014000 | 2024-05-03 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| IONQ240524C00014500 | 2024-05-17 10:44AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 50.00% |
| IONQ240524C00015000 | 2024-05-17 10:40AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240524P00005000 | 2024-04-22 10:18AM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 50.00% |
| IONQ240524P00005500 | 2024-05-13 3:54PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| IONQ240524P00006000 | 2024-04-19 1:33PM EDT | 6.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| IONQ240524P00006500 | 2024-05-15 11:10AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 50.00% |
| IONQ240524P00007000 | 2024-05-20 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 50.00% |
| IONQ240524P00007500 | 2024-05-20 3:49PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| IONQ240524P00008000 | 2024-05-20 3:43PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 206 | 25.00% |
| IONQ240524P00008500 | 2024-05-20 3:58PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 267 | 12.50% |
| IONQ240524P00009000 | 2024-05-20 3:52PM EDT | 9.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 993 | 918 | 0.00% |
| IONQ240524P00009500 | 2024-05-20 2:49PM EDT | 9.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 153 | 0.00% |
| IONQ240524P00010000 | 2024-05-20 3:41PM EDT | 10.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| IONQ240524P00010500 | 2024-05-20 10:54AM EDT | 10.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IONQ240524P00011000 | 2024-05-20 3:53PM EDT | 11.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| IONQ240524P00011500 | 2024-05-08 3:03PM EDT | 11.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| IONQ240524P00012000 | 2024-05-14 10:07AM EDT | 12.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| IONQ240524P00012500 | 2024-05-06 12:09PM EDT | 12.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IONQ240524P00013000 | 2024-05-20 11:02AM EDT | 13.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IONQ240524P00016000 | 2024-05-01 10:27AM EDT | 16.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240524P00018000 | 2024-04-24 12:49PM EDT | 18.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
