$59.27
1.843.20%
In chiusura: -
$60.06
0.791.33%
After hour: Nov 7, 7:59 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di IonQ a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per IonQ..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price29.04Nov 07, 2025
Change
0.070.24%
Bid30.15
Ask33
volume2
Intrest2
Strike
27
27
Last Price0.17Nov 07, 2025
Change
0.12240%
Bid-
Ask0.01
volume5
Intrest80
Last Price28.14Nov 07, 2025
Change
0.080.29%
Bid29.15
Ask32.8
volume2
Intrest3
Strike
28
28
Last Price0.05Nov 07, 2025
Change
0.1575%
Bid-
Ask0.05
volume4
Intrest469
Last Price23.96Nov 07, 2025
Change
5.1317.63%
Bid28.15
Ask31.6
volume1
Intrest2
Strike
29
29
Last Price0.4Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest599
Last Price23.07Nov 07, 2025
Change
-
Bid27.15
Ask30.1
volume1
Intrest0
Strike
30
30
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume28
Intrest221
Last Price26.86Nov 03, 2025
Change
-0%
Bid26.15
Ask29.6
volume0
Intrest1
Strike
31
31
Last Price0.09Nov 07, 2025
Change
0.0480%
Bid-
Ask0.37
volume9
Intrest1
Last Price22.22Nov 07, 2025
Change
3.7514.44%
Bid25.15
Ask28.05
volume1
Intrest1
Strike
32
32
Last Price0.3Nov 07, 2025
Change
0.0415.38%
Bid-
Ask0.49
volume8
Intrest2
Last Price21.33Nov 07, 2025
Change
-
Bid24.15
Ask27.6
volume1
Intrest0
Strike
33
33
Last Price0.05Nov 07, 2025
Change
0.4189.13%
Bid-
Ask0.05
volume8
Intrest14
Last Price-
Change
-
Bid23.15
Ask26.1
volume0
Intrest0
Strike
34
34
Last Price0.05Nov 07, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume1
Intrest1286
Last Price16.7Nov 07, 2025
Change
10.6538.94%
Bid22.15
Ask25.25
volume2
Intrest14
Strike
35
35
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume6
Intrest4207
Last Price-
Change
-
Bid21.4
Ask24.05
volume0
Intrest0
Strike
36
36
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask0.06
volume4
Intrest4041
Last Price21.26Nov 03, 2025
Change
-0%
Bid20.15
Ask23.65
volume0
Intrest1
Strike
37
37
Last Price0.19Nov 07, 2025
Change
0.181800%
Bid-
Ask0.17
volume2
Intrest133
Last Price-
Change
-
Bid19.15
Ask22.75
volume0
Intrest0
Strike
38
38
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest414
Last Price15.68Nov 07, 2025
Change
4.421.91%
Bid18.2
Ask21.05
volume23
Intrest23
Strike
39
39
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest550
Last Price15.19Nov 07, 2025
Change
4.4622.7%
Bid17.65
Ask21
volume22
Intrest22
Strike
39.5
39.5
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest231
Last Price15.94Nov 07, 2025
Change
0.432.63%
Bid17.4
Ask19.7
volume3
Intrest96
Strike
40
40
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume61
Intrest20725
Last Price15.55Nov 07, 2025
Change
1.8510.63%
Bid16.65
Ask19.9
volume17
Intrest19
Strike
40.5
40.5
Last Price0.08Nov 07, 2025
Change
0.0220%
Bid-
Ask0.1
volume1
Intrest9
Last Price11.96Nov 07, 2025
Change
5.0129.52%
Bid16.15
Ask18.8
volume16
Intrest18
Strike
41
41
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest1126
Last Price16.55Nov 06, 2025
Change
-0%
Bid15.65
Ask19.3
volume0
Intrest1
Strike
41.5
41.5
Last Price0.05Nov 07, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume2
Intrest26
Last Price12.15Nov 07, 2025
Change
3.9724.63%
Bid15.15
Ask18.7
volume7
Intrest11
Strike
42
42
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest557
Last Price14.28Nov 06, 2025
Change
-0%
Bid14.65
Ask17.9
volume0
Intrest4
Strike
42.5
42.5
Last Price0.07Nov 07, 2025
Change
0.05250%
Bid-
Ask0.07
volume4
Intrest20
Last Price13.85Nov 06, 2025
Change
-0%
Bid14.15
Ask17.4
volume0
Intrest5
Strike
43
43
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest525
Last Price14.4Nov 06, 2025
Change
-0%
Bid13.65
Ask17.1
volume0
Intrest4
Strike
43.5
43.5
Last Price0.25Nov 07, 2025
Change
0.22733.33%
Bid-
Ask0.45
volume2
Intrest11
Last Price10.15Nov 07, 2025
Change
3.8227.34%
Bid13.15
Ask16.65
volume1
Intrest7
Strike
44
44
Last Price0.07Nov 07, 2025
Change
0.05250%
Bid-
Ask0.01
volume11
Intrest185
Last Price8.23Nov 07, 2025
Change
3.8631.93%
Bid12.65
Ask16.1
volume5
Intrest2
Strike
44.5
44.5
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest105
Last Price11.85Nov 07, 2025
Change
0.755.95%
Bid12.4
Ask14.8
volume96
Intrest40
Strike
45
45
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume383
Intrest1569
Last Price12.1Nov 06, 2025
Change
-0%
Bid11.9
Ask14.4
volume0
Intrest67
Strike
45.5
45.5
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.01
volume53
Intrest234
Last Price6.8Nov 07, 2025
Change
4.8741.73%
Bid11.4
Ask13.8
volume3
Intrest76
Strike
46
46
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume57
Intrest428
Last Price6.34Nov 07, 2025
Change
3.9438.33%
Bid10.9
Ask13.55
volume2
Intrest3
Strike
46.5
46.5
Last Price0.2Nov 07, 2025
Change
0.15300%
Bid-
Ask0.34
volume3
Intrest144
Last Price10.88Nov 07, 2025
Change
1.0310.46%
Bid10.4
Ask12.7
volume105
Intrest86
Strike
47
47
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume330
Intrest562
Last Price6Nov 07, 2025
Change
1.8623.66%
Bid9.9
Ask12.9
volume1
Intrest4
Strike
47.5
47.5
Last Price0.04Nov 07, 2025
Change
0.0120%
Bid-
Ask0.37
volume14
Intrest310
Last Price8.23Nov 06, 2025
Change
-0%
Bid9.15
Ask12.15
volume0
Intrest4
Strike
48
48
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume346
Intrest895
Last Price9.37Nov 06, 2025
Change
-0%
Bid8.65
Ask12.05
volume0
Intrest3
Strike
48.5
48.5
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume35
Intrest434
Last Price8.4Nov 07, 2025
Change
0.313.83%
Bid8.4
Ask10.5
volume7
Intrest34
Strike
49
49
Last Price0.01Nov 07, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume439
Intrest795
Last Price8.14Nov 06, 2025
Change
-0%
Bid7.65
Ask11
volume0
Intrest3
Strike
49.5
49.5
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume133
Intrest736
Last Price8.6Nov 07, 2025
Change
1.216.22%
Bid7.4
Ask9.8
volume49
Intrest148
Strike
50
50
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume6394
Intrest5122
Last Price6.3Nov 07, 2025
Change
0.34.55%
Bid6.3
Ask8.8
volume445
Intrest62
Strike
51
51
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume3164
Intrest1429
Last Price7.1Nov 07, 2025
Change
1.2821.99%
Bid6.6
Ask7.55
volume1575
Intrest60
Strike
52
52
Last Price0.01Nov 07, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume3056
Intrest2949
Last Price6Nov 07, 2025
Change
1.0521.21%
Bid5.65
Ask6.45
volume1343
Intrest202
Strike
53
53
Last Price0.01Nov 07, 2025
Change
0.2796.43%
Bid-
Ask0.11
volume1497
Intrest2689
Last Price4.3Nov 07, 2025
Change
0.215.13%
Bid4.15
Ask5.7
volume589
Intrest318
Strike
54
54
Last Price0.02Nov 07, 2025
Change
0.3394.29%
Bid-
Ask0.01
volume3763
Intrest2544
Last Price4.06Nov 07, 2025
Change
0.9128.89%
Bid3.5
Ask4.55
volume2385
Intrest1389
Strike
55
55
Last Price0.12Nov 07, 2025
Change
0.580.65%
Bid-
Ask0.12
volume2919
Intrest2500
Last Price2.83Nov 07, 2025
Change
0.186.79%
Bid2.75
Ask3.65
volume1412
Intrest1140
Strike
56
56
Last Price0.01Nov 07, 2025
Change
1.1599.14%
Bid0.01
Ask0.13
volume493
Intrest1048
Last Price1.94Nov 07, 2025
Change
0.137.18%
Bid1.67
Ask2.37
volume1279
Intrest734
Strike
57
57
Last Price0.03Nov 07, 2025
Change
1.3797.86%
Bid-
Ask0.05
volume510
Intrest700
Last Price1.34Nov 07, 2025
Change
0.021.52%
Bid1.15
Ask1.65
volume1416
Intrest1498
Strike
58
58
Last Price0.18Nov 07, 2025
Change
1.6590.16%
Bid-
Ask0.43
volume862
Intrest1167
Last Price0.6Nov 07, 2025
Change
0.3637.5%
Bid0.25
Ask0.6
volume915
Intrest1121
Strike
59
59
Last Price0.33Nov 07, 2025
Change
2.588.34%
Bid0.01
Ask0.5
volume263
Intrest553
Last Price0.01Nov 07, 2025
Change
0.6398.44%
Bid-
Ask0.02
volume774
Intrest2622
Strike
60
60
Last Price0.84Nov 07, 2025
Change
2.1672%
Bid0.65
Ask1.21
volume416
Intrest1143
Last Price0.01Nov 07, 2025
Change
0.4697.87%
Bid-
Ask0.02
volume312
Intrest1177
Strike
61
61
Last Price2.86Nov 07, 2025
Change
1.1428.5%
Bid1.56
Ask2.52
volume85
Intrest395
Last Price0.01Nov 07, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume377
Intrest1515
Strike
62
62
Last Price3.95Nov 07, 2025
Change
0.816.84%
Bid2.51
Ask4.6
volume202
Intrest526
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid-
Ask0.02
volume427
Intrest2090
Strike
63
63
Last Price4.52Nov 07, 2025
Change
0.9817.82%
Bid3.6
Ask5.25
volume176
Intrest334
Last Price0.01Nov 07, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume107
Intrest1186
Strike
64
64
Last Price5.67Nov 07, 2025
Change
1.0515.62%
Bid4.6
Ask6.25
volume46
Intrest130
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume309
Intrest3653
Strike
65
65
Last Price7.4Nov 07, 2025
Change
-0%
Bid5.4
Ask7.6
volume52
Intrest336
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.01
volume62
Intrest1081
Strike
66
66
Last Price7.32Nov 07, 2025
Change
0.445.67%
Bid6.25
Ask8.4
volume20
Intrest147
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume126
Intrest1379
Strike
67
67
Last Price9.75Nov 07, 2025
Change
0.11.02%
Bid7.3
Ask9.55
volume17
Intrest122
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.02
volume178
Intrest962
Strike
68
68
Last Price13.72Nov 07, 2025
Change
4.2244.42%
Bid8.1
Ask10.55
volume17
Intrest55
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume12
Intrest720
Strike
69
69
Last Price11.6Nov 07, 2025
Change
0.54.13%
Bid9
Ask11.6
volume5
Intrest20
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume123
Intrest2215
Strike
70
70
Last Price11.5Nov 07, 2025
Change
1.038.22%
Bid10.2
Ask12.6
volume27
Intrest13
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume62
Intrest1415
Strike
71
71
Last Price13.96Nov 06, 2025
Change
-0%
Bid10.8
Ask13.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest2515
Strike
72
72
Last Price14.61Nov 06, 2025
Change
-0%
Bid11.85
Ask14.85
volume0
Intrest7
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest2655
Strike
73
73
Last Price20.73Nov 07, 2025
Change
3.218.25%
Bid13
Ask15.9
volume8
Intrest9
Last Price0.08Nov 07, 2025
Change
0.07700%
Bid-
Ask0.15
volume20
Intrest772
Strike
74
74
Last Price19.75Nov 07, 2025
Change
1.47.63%
Bid14.1
Ask16.85
volume12
Intrest19
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume63
Intrest2301
Strike
75
75
Last Price24Nov 07, 2025
Change
7.3444.06%
Bid15.25
Ask17.6
volume1
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume41
Intrest899
Strike
76
76
Last Price24.95Nov 07, 2025
Change
6.5735.75%
Bid16.1
Ask18.6
volume1
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1330
Strike
77
77
Last Price19.2Nov 07, 2025
Change
2.1910.24%
Bid17.1
Ask19.6
volume14
Intrest105
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume7
Intrest401
Strike
78
78
Last Price21.4Nov 06, 2025
Change
-0%
Bid18.25
Ask20.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume52
Intrest136
Strike
79
79
Last Price21Nov 07, 2025
Change
1.46.25%
Bid19
Ask21.85
volume1
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume200
Intrest1395
Strike
80
80
Last Price27.72Nov 07, 2025
Change
7.7738.95%
Bid19.85
Ask22.6
volume1
Intrest4
Last Price0.11Nov 06, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest368
Strike
81
81
Last Price20.36Oct 31, 2025
Change
-0%
Bid20.7
Ask23.85
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest2275
Strike
82
82
Last Price27Nov 04, 2025
Change
-0%
Bid21.6
Ask24.85
volume0
Intrest1
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest266
Strike
83
83
Last Price29Nov 07, 2025
Change
14.65102.09%
Bid23.2
Ask25.85
volume9
Intrest10
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.03
volume34
Intrest155
Strike
84
84
Last Price32.95Nov 07, 2025
Change
15.5689.48%
Bid23.5
Ask26.85
volume2
Intrest1
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest5271
Strike
85
85
Last Price33.9Nov 07, 2025
Change
7.0326.16%
Bid24.85
Ask27.85
volume2
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.31
volume10
Intrest393
Strike
86
86
Last Price-
Change
-
Bid25.6
Ask28.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest608
Strike
87
87
Last Price27Oct 23, 2025
Change
-0%
Bid26.65
Ask29.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.33
volume3
Intrest467
Strike
90
90
Last Price18.6Oct 15, 2025
Change
-0%
Bid29.7
Ask32.85
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest176
Strike
95
95
Last Price-
Change
-
Bid34.9
Ask37.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest686
Strike
100
100
Last Price42.95Oct 29, 2025
Change
-0%
Bid39.5
Ask42.85
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest149
Strike
105
105
Last Price29.2Oct 15, 2025
Change
-0%
Bid44.4
Ask47.85
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1
Intrest76
Strike
110
110
Last Price-
Change
-
Bid49.95
Ask52.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest110
Strike
115
115
Last Price65.22Nov 07, 2025
Change
-
Bid54.85
Ask57.85
volume1
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest159
Strike
120
120
Last Price70.15Nov 07, 2025
Change
-
Bid59.85
Ask62.85
volume1
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest582
Strike
122
122
Last Price64.89Nov 03, 2025
Change
-0%
Bid61.95
Ask64.85
volume0
Intrest0