La bourse ferme dans 2 h 26 min
CAC 40
8 030,10 +37,23 (+0,47 %) Euro Stoxx 50
5 024,83 +41,16 (+0,83 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0851 -0,0004 (-0,03 %) Gold future
2 354,40 +8,60 (+0,37 %) Bitcoin EUR
64 259,63 +1 667,41 (+2,66 %)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:12.50
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607C00012500 | 2024-05-07 10:53AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| IONQ240614C00012500 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| IONQ240621C00012500 | 2024-05-31 12:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 4,932 | 50.00% |
| IONQ240628C00012500 | 2024-05-14 10:51AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IONQ240719C00012500 | 2024-05-31 1:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 3,788 | 25.00% |
| IONQ241018C00012500 | 2024-05-31 11:24AM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 5,342 | 12.50% |
| IONQ250117C00012500 | 2024-05-31 3:09PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 63 | 6,049 | 12.50% |
| IONQ260116C00012500 | 2024-05-31 2:14PM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 34 | 2,507 | 6.25% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607P00012500 | 2024-05-10 10:53AM EDT | 2024-06-07 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IONQ240614P00012500 | 2024-05-24 3:40PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IONQ240621P00012500 | 2024-05-24 3:50PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,687 | 0.00% |
| IONQ240628P00012500 | 2024-05-16 1:11PM EDT | 2024-06-28 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IONQ240719P00012500 | 2024-05-30 3:13PM EDT | 2024-07-19 | 4.23 | 0.00 | 0.00 | 0.00 | - | 8 | 2,901 | 0.00% |
| IONQ241018P00012500 | 2024-05-30 3:13PM EDT | 2024-10-18 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4,190 | 0.00% |
| IONQ250117P00012500 | 2024-05-30 1:25PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 3,129 | 0.00% |
| IONQ260116P00012500 | 2024-05-01 3:53PM EDT | 2026-01-16 | 5.89 | 5.65 | 6.10 | 0.00 | - | 1 | 151 | 64.60% |
