Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
18.858,28 -144,10 (-0,76%) Euro Stoxx 50
4.905,54 -37,84 (-0,77%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Gold
2.639,40 +24,80 (+0,95%) EUR/USD
1,1168 +0,0002 (+0,02%) Bitcoin EUR
56.838,40 +675,43 (+1,20%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240920C00002500 | 2024-09-13 10:49AM EDT | 2.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IONQ240920C00003000 | 2024-09-18 2:35PM EDT | 3.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ240920C00004500 | 2024-09-13 11:07AM EDT | 4.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240920C00005000 | 2024-09-18 10:55AM EDT | 5.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| IONQ240920C00006000 | 2024-09-18 2:59PM EDT | 6.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 0.00% |
| IONQ240920C00006500 | 2024-09-19 9:31AM EDT | 6.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 50 | 13 | 0.00% |
| IONQ240920C00007000 | 2024-09-19 3:45PM EDT | 7.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 226 | 0.00% |
| IONQ240920C00007500 | 2024-09-19 3:57PM EDT | 7.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 335 | 1,344 | 0.00% |
| IONQ240920C00008000 | 2024-09-19 3:56PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 642 | 1,485 | 25.00% |
| IONQ240920C00008500 | 2024-09-19 3:55PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 832 | 50.00% |
| IONQ240920C00009000 | 2024-09-19 2:07PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 50.00% |
| IONQ240920C00009500 | 2024-09-17 12:23PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 206 | 50.00% |
| IONQ240920C00010000 | 2024-09-19 2:15PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,166 | 50.00% |
| IONQ240920C00010500 | 2024-09-18 3:00PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| IONQ240920C00011000 | 2024-08-23 9:47AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 5 | 50.00% |
| IONQ240920C00011500 | 2024-09-09 10:59AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| IONQ240920C00012000 | 2024-09-18 3:32PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| IONQ240920C00012500 | 2024-09-18 3:33PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
| IONQ240920C00013000 | 2024-09-03 11:58AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| IONQ240920C00014000 | 2024-08-19 9:36AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| IONQ240920C00015000 | 2024-08-19 2:15PM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 11 | 48 | 821.88% |
| IONQ240920C00017500 | 2024-07-22 2:03PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 11 | 1,254.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ240920P00002500 | 2024-08-09 2:14PM EDT | 2.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 26 | 2,156.25% |
| IONQ240920P00004000 | 2024-09-06 3:51PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| IONQ240920P00004500 | 2024-09-06 2:52PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 109 | 50.00% |
| IONQ240920P00005000 | 2024-09-18 2:01PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 100.00% |
| IONQ240920P00005500 | 2024-09-11 1:47PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IONQ240920P00006000 | 2024-09-16 10:13AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 325 | 50.00% |
| IONQ240920P00006500 | 2024-09-16 3:43PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 93 | 50.00% |
| IONQ240920P00007000 | 2024-09-18 3:26PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 245 | 50.00% |
| IONQ240920P00007500 | 2024-09-19 3:19PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 315 | 665 | 25.00% |
| IONQ240920P00008000 | 2024-09-19 3:51PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 97 | 239 | 0.00% |
| IONQ240920P00008500 | 2024-09-19 1:53PM EDT | 8.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| IONQ240920P00009500 | 2024-09-10 11:50AM EDT | 9.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ240920P00010000 | 2024-09-13 10:25AM EDT | 10.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| IONQ240920P00010500 | 2024-09-17 11:33AM EDT | 10.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IONQ240920P00011000 | 2024-09-06 2:50PM EDT | 11.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IONQ240920P00011500 | 2024-09-04 2:13PM EDT | 11.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IONQ240920P00012500 | 2024-08-14 10:35AM EDT | 12.50 | 5.49 | 4.45 | 5.65 | 0.00 | - | 1 | 0 | 817.19% |
