IonQ Inc Catena di Opzioni
IONQNYSE
IonQ (NYSE:IONQ) Azioni, Catena di opzioni
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 Price15.16Jul 09, 2026
Change
-
Bid14.3
Ask16.1
volume0
Intrest39
Strike
30
30
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest17807
Last Price10.2Jul 09, 2026
Change
-
Bid9.65
Ask10.9
volume0
Intrest51
Strike
35
35
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6740
Last Price8.41Jul 09, 2026
Change
-
Bid7.45
Ask9
volume0
Intrest12
Strike
37
37
Last Price0.02Jul 08, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest1741
Last Price7.92Jul 09, 2026
Change
-
Bid7.15
Ask8.35
volume0
Intrest10
Strike
37.5
37.5
Last Price0.04Jul 08, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1283
Last Price7.51Jul 09, 2026
Change
-
Bid6.65
Ask7.85
volume0
Intrest176
Strike
38
38
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest217
Last Price6.77Jul 09, 2026
Change
-
Bid5.1
Ask7.65
volume0
Intrest175
Strike
38.5
38.5
Last Price0.15Jul 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest55
Last Price6.29Jul 09, 2026
Change
-
Bid5.7
Ask6.8
volume0
Intrest9
Strike
39
39
Last Price0.19Jul 09, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest61
Last Price5.61Jul 09, 2026
Change
-
Bid4.9
Ask6.55
volume0
Intrest47
Strike
39.5
39.5
Last Price0.06Jul 09, 2026
Change
-
Bid0.01
Ask0.11
volume0
Intrest57
Last Price5.39Jul 09, 2026
Change
-
Bid3.55
Ask5.8
volume0
Intrest111
Strike
40
40
Last Price0.06Jul 09, 2026
Change
-
Bid0.01
Ask0.12
volume0
Intrest2766
Last Price5Jul 09, 2026
Change
-
Bid3.85
Ask5.3
volume0
Intrest3
Strike
40.5
40.5
Last Price0.05Jul 09, 2026
Change
-
Bid-
Ask0.09
volume0
Intrest37
Last Price4.53Jul 09, 2026
Change
-
Bid3.7
Ask4.45
volume0
Intrest16
Strike
41
41
Last Price0.05Jul 09, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest908
Last Price3.6Jul 09, 2026
Change
-
Bid3.1
Ask4.05
volume0
Intrest226
Strike
41.5
41.5
Last Price0.06Jul 09, 2026
Change
-
Bid0.04
Ask0.08
volume0
Intrest108
Last Price3.3Jul 09, 2026
Change
-
Bid2.73
Ask3.45
volume0
Intrest68
Strike
42
42
Last Price0.1Jul 09, 2026
Change
-
Bid0.07
Ask0.13
volume0
Intrest306
Last Price2.55Jul 09, 2026
Change
-
Bid2.23
Ask3.05
volume0
Intrest220
Strike
42.5
42.5
Last Price0.16Jul 09, 2026
Change
-
Bid0.14
Ask0.19
volume0
Intrest114
Last Price2.4Jul 09, 2026
Change
-
Bid1.95
Ask2.73
volume0
Intrest63
Strike
43
43
Last Price0.26Jul 09, 2026
Change
-
Bid0.2
Ask0.29
volume0
Intrest403
Last Price2.35Jul 09, 2026
Change
-
Bid1.56
Ask1.81
volume0
Intrest7
Strike
43.5
43.5
Last Price0.28Jul 09, 2026
Change
-
Bid0.29
Ask0.42
volume0
Intrest69
Last Price1.4Jul 09, 2026
Change
-
Bid1.25
Ask1.46
volume0
Intrest179
Strike
44
44
Last Price0.51Jul 09, 2026
Change
-
Bid0.42
Ask0.6
volume0
Intrest446
Last Price1.09Jul 09, 2026
Change
-
Bid0.94
Ask1.16
volume0
Intrest38
Strike
44.5
44.5
Last Price0.67Jul 09, 2026
Change
-
Bid0.64
Ask0.76
volume0
Intrest179
Last Price0.83Jul 09, 2026
Change
-
Bid0.76
Ask0.9
volume0
Intrest428
Strike
45
45
Last Price0.94Jul 09, 2026
Change
-
Bid0.9
Ask1.11
volume0
Intrest1081
Last Price0.63Jul 09, 2026
Change
-
Bid0.54
Ask0.71
volume0
Intrest142
Strike
45.5
45.5
Last Price1.32Jul 09, 2026
Change
-
Bid1.2
Ask1.42
volume0
Intrest230
Last Price0.51Jul 09, 2026
Change
-
Bid0.39
Ask0.53
volume0
Intrest428
Strike
46
46
Last Price1.28Jul 09, 2026
Change
-
Bid1.49
Ask1.82
volume0
Intrest400
Last Price0.36Jul 09, 2026
Change
-
Bid0.3
Ask0.42
volume0
Intrest242
Strike
46.5
46.5
Last Price1.76Jul 09, 2026
Change
-
Bid1.87
Ask2.19
volume0
Intrest119
Last Price0.26Jul 09, 2026
Change
-
Bid0.19
Ask0.28
volume0
Intrest261
Strike
47
47
Last Price2.38Jul 09, 2026
Change
-
Bid2.22
Ask2.87
volume0
Intrest449
Last Price0.23Jul 09, 2026
Change
-
Bid0.15
Ask0.22
volume0
Intrest144
Strike
47.5
47.5
Last Price2.31Jul 09, 2026
Change
-
Bid2.03
Ask3.7
volume0
Intrest140
Last Price0.14Jul 09, 2026
Change
-
Bid0.11
Ask0.15
volume0
Intrest200
Strike
48
48
Last Price2.67Jul 09, 2026
Change
-
Bid3.05
Ask3.5
volume0
Intrest405
Last Price0.11Jul 09, 2026
Change
-
Bid0.07
Ask0.11
volume0
Intrest156
Strike
48.5
48.5
Last Price3.12Jul 09, 2026
Change
-
Bid2.85
Ask4.15
volume0
Intrest77
Last Price0.1Jul 09, 2026
Change
-
Bid0.04
Ask0.07
volume0
Intrest233
Strike
49
49
Last Price3.59Jul 09, 2026
Change
-
Bid3.35
Ask4.4
volume0
Intrest225
Last Price0.1Jul 09, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest183
Strike
49.5
49.5
Last Price4.13Jul 09, 2026
Change
-
Bid3.8
Ask6.35
volume0
Intrest128
Last Price0.04Jul 09, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest606
Strike
50
50
Last Price4.58Jul 09, 2026
Change
-
Bid4.45
Ask5.55
volume0
Intrest623
Last Price0.03Jul 09, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest605
Strike
51
51
Last Price5.85Jul 09, 2026
Change
-
Bid5.55
Ask6.35
volume0
Intrest128
Last Price0.02Jul 09, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest890
Strike
52
52
Last Price6.86Jul 09, 2026
Change
-
Bid6.55
Ask7.35
volume0
Intrest231
Last Price0.01Jul 09, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest583
Strike
53
53
Last Price7.67Jul 09, 2026
Change
-
Bid7.65
Ask9.05
volume0
Intrest355
Last Price0.01Jul 09, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest845
Strike
54
54
Last Price9.3Jul 09, 2026
Change
-
Bid8.25
Ask9.4
volume0
Intrest102
Last Price0.01Jul 09, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest925
Strike
55
55
Last Price10.2Jul 09, 2026
Change
-
Bid9.65
Ask10.85
volume0
Intrest152
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest824
Strike
56
56
Last Price10.87Jul 09, 2026
Change
-
Bid10.35
Ask11.55
volume0
Intrest95
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest720
Strike
57
57
Last Price11.83Jul 09, 2026
Change
-
Bid11.25
Ask12.45
volume0
Intrest112
Last Price0.02Jul 09, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest1400
Strike
58
58
Last Price13.7Jul 09, 2026
Change
-
Bid12.3
Ask13.7
volume0
Intrest27
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest625
Strike
59
59
Last Price12.7Jul 09, 2026
Change
-
Bid12.9
Ask14.95
volume0
Intrest54
Last Price0.03Jul 09, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2020
Strike
60
60
Last Price15Jul 09, 2026
Change
-
Bid14
Ask15.95
volume0
Intrest15
Last Price0.02Jul 09, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest494
Strike
61
61
Last Price15.75Jul 09, 2026
Change
-
Bid15.25
Ask16.4
volume0
Intrest104
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest608
Strike
62
62
Last Price16.92Jul 09, 2026
Change
-
Bid16.2
Ask17.35
volume0
Intrest149
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest413
Strike
63
63
Last Price18.29Jul 08, 2026
Change
-
Bid17.2
Ask18.95
volume0
Intrest15
Last Price0.06Jul 09, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest3068
Strike
64
64
Last Price18.79Jul 09, 2026
Change
-
Bid17.95
Ask20
volume0
Intrest2
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest879
Strike
65
65
Last Price19.7Jul 09, 2026
Change
-
Bid18.9
Ask20.95
volume0
Intrest11
Last Price0.16Jul 09, 2026
Change
-
Bid-
Ask0.38
volume0
Intrest560
Strike
66
66
Last Price21.99Jul 08, 2026
Change
-
Bid19.7
Ask21.95
volume0
Intrest0
Last Price0.02Jul 07, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest191
Strike
67
67
Last Price22.9Jul 08, 2026
Change
-
Bid20.9
Ask22.95
volume0
Intrest15
Last Price0.04Jul 09, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest106
Strike
68
68
Last Price22.19Jul 09, 2026
Change
-
Bid21.9
Ask23.95
volume0
Intrest4
Last Price0.01Jul 08, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest67
Strike
69
69
Last Price23.1Jul 09, 2026
Change
-
Bid22.7
Ask25.5
volume0
Intrest0
Last Price0.04Jul 09, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest693
Strike
70
70
Last Price25.1Jul 09, 2026
Change
-
Bid23.7
Ask26.5
volume0
Intrest1
Last Price0.04Jul 09, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest22
Strike
71
71
Last Price26.01Jul 09, 2026
Change
-
Bid24.5
Ask27.7
volume0
Intrest0
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask0.88
volume0
Intrest369
Strike
72
72
Last Price27.67Jul 08, 2026
Change
-
Bid25.65
Ask28.5
volume0
Intrest1
Last Price0.03Jul 08, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest42
Strike
73
73
Last Price28.51Jul 08, 2026
Change
-
Bid26.65
Ask29.5
volume0
Intrest0
Last Price0.01Jul 07, 2026
Change
-
Bid-
Ask0.68
volume0
Intrest54
Strike
74
74
Last Price29.4Jul 08, 2026
Change
-
Bid27.5
Ask30.5
volume0
Intrest1
Last Price0.02Jul 09, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest359
Strike
75
75
Last Price12.57Jun 03, 2026
Change
-
Bid28.5
Ask31.55
volume0
Intrest0
Last Price0.09Jul 01, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest16
Strike
76
76
Last Price-
Change
-
Bid29.5
Ask32.5
volume0
Intrest0
Last Price0.07Jul 01, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest24
Strike
77
77
Last Price32.09Jul 09, 2026
Change
-
Bid30.55
Ask33.5
volume0
Intrest0
Last Price0.01Jul 09, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest12
Strike
78
78
Last Price32.99Jul 09, 2026
Change
-
Bid31.85
Ask34.5
volume0
Intrest0
Last Price0.16Jun 30, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest39
Strike
79
79
Last Price28.2Jul 06, 2026
Change
-
Bid32.5
Ask35.5
volume0
Intrest0
Last Price0.05Jul 01, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest167
Strike
80
80
Last Price35.08Jul 09, 2026
Change
-
Bid33.7
Ask35.95
volume0
Intrest0
Last Price0.2Jun 25, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest57
Strike
81
81
Last Price35.98Jul 09, 2026
Change
-
Bid34.35
Ask37.5
volume0
Intrest0
Last Price0.14Jun 25, 2026
Change
-
Bid-
Ask1.2
volume0
Intrest122
Strike
85
85
Last Price-
Change
-
Bid38.35
Ask41.5
volume0
Intrest0
Last Price0.12Jul 07, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest530
Strike
90
90
Last Price-
Change
-
Bid43.35
Ask46.45
volume0
Intrest0
Last Price0.09Jun 24, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest14
Strike
95
95
Last Price-
Change
-
Bid48.65
Ask51.45
volume0
Intrest0
Last Price0.19Jul 01, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest567
Strike
100
100
Last Price-
Change
-
Bid53.7
Ask56.45
volume0
Intrest0
Last Price0.08Jun 23, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest99
Strike
105
105
Last Price-
Change
-
Bid58.5
Ask61.45
volume0
Intrest0
Last Price0.09Jul 02, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest507
Strike
110
110
Last Price-
Change
-
Bid63.7
Ask66.45
volume0
Intrest0
Last Price0.13Jun 15, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest46
Strike
115
115
Last Price-
Change
-
Bid68.1
Ask71.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid73.5
Ask76.2
volume0
Intrest0
Last Price2.25Jun 08, 2026
Change
-
Bid-
Ask2.12
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid78.35
Ask81.8
volume0
Intrest0
Last Price0.39Jun 08, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest11
Strike
130
130
Last Price-
Change
-
Bid83.65
Ask86.45
volume0
Intrest0
Last Price0.47Jun 05, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest8
Strike
135
135
Last Price76.37Jun 08, 2026
Change
-
Bid88.65
Ask91.45
volume0
Intrest0
Last Price0.05Jun 26, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest18
Strike
140
140
Last Price80.11Jun 05, 2026
Change
-
Bid93.35
Ask96.45
volume0
Intrest0