La bourse ferme dans 1 h 37 min
CAC 40
8 037,28 +44,41 (+0,56 %) Euro Stoxx 50
5 032,77 +49,10 (+0,99 %) Dow Jones
38 614,96 -71,36 (-0,18 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 353,70 +7,90 (+0,34 %) Bitcoin EUR
64 714,46 +2 010,47 (+3,21 %)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EDT. Marché ouvert.
Prix d’exercice:7.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607C00007500 | 2024-05-29 12:28PM EDT | 2024-06-07 | 0.74 | 0.69 | 0.96 | 0.00 | - | - | 6 | 110.94% |
| IONQ240614C00007500 | 2024-05-31 12:21PM EDT | 2024-06-14 | 0.75 | 0.61 | 1.09 | 0.00 | - | 1 | 20 | 76.95% |
| IONQ240621C00007500 | 2024-05-31 9:56AM EDT | 2024-06-21 | 0.92 | 0.84 | 1.11 | 0.00 | - | 1 | 620 | 81.45% |
| IONQ240628C00007500 | 2024-05-14 1:46PM EDT | 2024-06-28 | 1.78 | 0.92 | 1.06 | 0.00 | - | - | 1 | 71.48% |
| IONQ240705C00007500 | 2024-05-29 9:52AM EDT | 2024-07-05 | 0.93 | 0.98 | 1.27 | 0.00 | - | - | 5 | 79.30% |
| IONQ240712C00007500 | 2024-05-31 9:56AM EDT | 2024-07-12 | 1.16 | 0.87 | 1.28 | 0.00 | - | 1 | 1 | 66.80% |
| IONQ240719C00007500 | 2024-05-31 10:46AM EDT | 2024-07-19 | 1.15 | 1.11 | 1.33 | 0.00 | - | 17 | 462 | 75.39% |
| IONQ241018C00007500 | 2024-05-31 2:23PM EDT | 2024-10-18 | 1.69 | 1.63 | 1.82 | 0.00 | - | 30 | 2,327 | 71.58% |
| IONQ250117C00007500 | 2024-05-31 12:16PM EDT | 2025-01-17 | 2.12 | 2.14 | 2.22 | 0.00 | - | 13 | 1,095 | 74.85% |
| IONQ260116C00007500 | 2024-05-31 3:35PM EDT | 2026-01-16 | 4.00 | 3.25 | 3.85 | +0.70 | +21.21% | 6 | 1,197 | 84.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607P00007500 | 2024-05-31 11:57AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 92 | 62.50% |
| IONQ240614P00007500 | 2024-05-31 2:45PM EDT | 2024-06-14 | 0.12 | 0.07 | 0.17 | 0.00 | - | 4 | 32 | 63.67% |
| IONQ240621P00007500 | 2024-05-31 3:29PM EDT | 2024-06-21 | 0.21 | 0.14 | 0.18 | 0.00 | - | 9 | 1,983 | 57.81% |
| IONQ240628P00007500 | 2024-05-31 11:54AM EDT | 2024-06-28 | 0.25 | 0.14 | 0.30 | 0.00 | - | 6 | 78 | 58.01% |
| IONQ240705P00007500 | 2024-05-31 1:20PM EDT | 2024-07-05 | 0.31 | 0.25 | 0.33 | 0.00 | - | 1 | 2 | 59.96% |
| IONQ240712P00007500 | 2024-05-31 1:46PM EDT | 2024-07-12 | 0.25 | 0.31 | 1.19 | 0.00 | - | 1 | 1 | 102.15% |
| IONQ240719P00007500 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.44 | 0.39 | 0.43 | 0.00 | - | 26 | 1,973 | 62.11% |
| IONQ241018P00007500 | 2024-06-03 9:30AM EDT | 2024-10-18 | 1.02 | 1.02 | 1.06 | -0.07 | -6.42% | 2 | 2,788 | 70.80% |
| IONQ250117P00007500 | 2024-05-30 2:51PM EDT | 2025-01-17 | 1.43 | 1.42 | 1.47 | 0.00 | - | 1 | 1,610 | 72.07% |
| IONQ260116P00007500 | 2024-05-30 3:42PM EDT | 2026-01-16 | 2.40 | 2.11 | 2.80 | 0.00 | - | 2 | 371 | 72.27% |
