Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.376,27 +220,38 (+0,35%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607C00006000 | 2024-05-09 10:41AM EDT | 6.00 | 2.80 | 1.84 | 2.47 | 0.00 | - | 2 | 0 | 106.25% |
| IONQ240607C00007000 | 2024-05-28 1:12PM EDT | 7.00 | 1.34 | 1.03 | 1.21 | 0.00 | - | 2 | 7 | 102.34% |
| IONQ240607C00007500 | 2024-05-29 12:28PM EDT | 7.50 | 0.74 | 0.66 | 0.76 | 0.00 | - | - | 6 | 67.19% |
| IONQ240607C00008000 | 2024-05-31 1:03PM EDT | 8.00 | 0.33 | 0.30 | 0.39 | -0.17 | -34.00% | 43 | 30 | 63.67% |
| IONQ240607C00008500 | 2024-05-31 3:51PM EDT | 8.50 | 0.11 | 0.11 | 0.13 | -0.15 | -57.69% | 314 | 252 | 60.55% |
| IONQ240607C00009000 | 2024-05-31 3:07PM EDT | 9.00 | 0.04 | 0.03 | 0.15 | -0.06 | -60.00% | 63 | 808 | 84.38% |
| IONQ240607C00009500 | 2024-05-31 3:05PM EDT | 9.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 22 | 510 | 78.13% |
| IONQ240607C00010000 | 2024-05-30 1:11PM EDT | 10.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 237 | 89.06% |
| IONQ240607C00010500 | 2024-05-30 2:29PM EDT | 10.50 | 0.02 | 0.01 | 0.27 | 0.00 | - | 30 | 70 | 177.34% |
| IONQ240607C00011000 | 2024-05-20 10:59AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 80 | 121.88% |
| IONQ240607C00011500 | 2024-05-30 1:01PM EDT | 11.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 180 | 222 | 337.50% |
| IONQ240607C00012000 | 2024-05-28 2:31PM EDT | 12.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 746 | 288.28% |
| IONQ240607C00012500 | 2024-05-07 10:53AM EDT | 12.50 | 0.12 | 0.00 | 1.40 | 0.00 | - | 10 | 15 | 434.77% |
| IONQ240607C00013000 | 2024-05-17 2:22PM EDT | 13.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 30 | 435.94% |
| IONQ240607C00013500 | 2024-05-03 12:11PM EDT | 13.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 453.91% |
| IONQ240607C00014000 | 2024-05-06 11:47AM EDT | 14.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 4 | 471.09% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240607P00005500 | 2024-05-01 10:57AM EDT | 5.50 | 0.03 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 558.98% |
| IONQ240607P00006000 | 2024-05-28 11:26AM EDT | 6.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 60 | 165.63% |
| IONQ240607P00006500 | 2024-05-30 11:36AM EDT | 6.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 36 | 50 | 128.13% |
| IONQ240607P00007000 | 2024-05-24 2:43PM EDT | 7.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 30 | 49 | 99.22% |
| IONQ240607P00007500 | 2024-05-31 11:57AM EDT | 7.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 92 | 63.28% |
| IONQ240607P00008000 | 2024-05-31 3:33PM EDT | 8.00 | 0.20 | 0.10 | 0.30 | +0.06 | +42.86% | 70 | 157 | 64.84% |
| IONQ240607P00008500 | 2024-05-31 3:47PM EDT | 8.50 | 0.51 | 0.27 | 0.67 | +0.16 | +45.71% | 175 | 227 | 60.55% |
| IONQ240607P00009000 | 2024-05-31 3:06PM EDT | 9.00 | 1.05 | 0.80 | 1.12 | +0.35 | +50.00% | 4 | 330 | 91.41% |
| IONQ240607P00009500 | 2024-05-28 3:32PM EDT | 9.50 | 1.30 | 1.08 | 1.52 | 0.00 | - | 3 | 123 | 139.06% |
| IONQ240607P00010000 | 2024-05-30 2:05PM EDT | 10.00 | 1.64 | 1.77 | 2.66 | 0.00 | - | 1 | 36 | 225.00% |
| IONQ240607P00010500 | 2024-05-24 3:57PM EDT | 10.50 | 2.13 | 2.23 | 2.48 | 0.00 | - | 1 | 1 | 87.50% |
| IONQ240607P00011000 | 2024-05-24 3:37PM EDT | 11.00 | 2.57 | 2.76 | 2.95 | 0.00 | - | 6 | 6 | 103.13% |
| IONQ240607P00011500 | 2024-05-23 2:58PM EDT | 11.50 | 3.22 | 3.25 | 3.50 | 0.00 | - | 1 | 1 | 146.88% |
| IONQ240607P00012500 | 2024-05-10 10:53AM EDT | 12.50 | 3.69 | 4.30 | 5.65 | 0.00 | - | - | 2 | 414.06% |
| IONQ240607P00013000 | 2024-05-20 11:02AM EDT | 13.00 | 4.08 | 4.80 | 4.95 | 0.00 | - | - | 1 | 187.50% |
