Comments

IonQ

IONQNYSE
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$37.46
-1.19-3.08%
In chiusura: -
$37.36
-0.1-0.27%
After hour: Feb 14, 7:59 PM EDT
IonQ (IONQ) PrevisioneNotizieUtili

IonQ (IONQ) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingVendite allo scoperto

IonQ (NYSE:IONQ) Azioni, Catena delle 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..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
17.575.0
17.5
75.0
Last Price20.98Jan 27, 2025
Change
00%
Bid18.3
Ask21.75
volume0
Intrest24
Strike
17.5
17.5
Last Price0.01Feb 13, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest674
Last Price17Feb 13, 2025
Change
00%
Bid17.2
Ask18.5
volume0
Intrest611
Strike
20
20
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume109
Intrest4163
Last Price14.8Feb 14, 2025
Change
0.221.46%
Bid14.25
Ask15.75
volume7
Intrest62
Strike
22.5
22.5
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid-
Ask0.15
volume1
Intrest1360
Last Price12.6Feb 13, 2025
Change
00%
Bid11.7
Ask13.3
volume0
Intrest428
Strike
25
25
Last Price0.03Feb 14, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume220
Intrest6852
Last Price8.54Feb 14, 2025
Change
-
Bid8.25
Ask8.6
volume1
Intrest0
Strike
29
29
Last Price0.05Feb 14, 2025
Change
-
Bid0.01
Ask0.05
volume14
Intrest0
Last Price7.45Feb 14, 2025
Change
0.151.97%
Bid7.45
Ask7.6
volume46
Intrest2232
Strike
30
30
Last Price0.05Feb 14, 2025
Change
0.0337.5%
Bid0.05
Ask0.07
volume374
Intrest6273
Last Price6.75Feb 13, 2025
Change
00%
Bid5.75
Ask7.5
volume0
Intrest9
Strike
31
31
Last Price0.1Feb 14, 2025
Change
0.0637.5%
Bid0.08
Ask0.32
volume34
Intrest107
Last Price6.95Feb 13, 2025
Change
00%
Bid5.45
Ask5.9
volume0
Intrest69
Strike
32
32
Last Price0.15Feb 14, 2025
Change
0.0211.76%
Bid0.14
Ask0.17
volume260
Intrest252
Last Price4.7Feb 14, 2025
Change
0.418.02%
Bid4.65
Ask4.8
volume28
Intrest111
Strike
33
33
Last Price0.25Feb 14, 2025
Change
0.013.85%
Bid0.23
Ask0.27
volume248
Intrest1791
Last Price3.85Feb 14, 2025
Change
0.817.2%
Bid3.65
Ask3.95
volume269
Intrest39
Strike
34
34
Last Price0.4Feb 14, 2025
Change
0.0613.04%
Bid0.39
Ask0.42
volume338
Intrest831
Last Price3.35Feb 14, 2025
Change
0.7518.29%
Bid3.05
Ask3.2
volume570
Intrest1563
Strike
35
35
Last Price0.67Feb 14, 2025
Change
0.0711.67%
Bid0.63
Ask0.7
volume691
Intrest3654
Last Price2.97Feb 14, 2025
Change
0.134.19%
Bid2.56
Ask3.2
volume4
Intrest41
Strike
35.5
35.5
Last Price0.81Feb 14, 2025
Change
0.0810.96%
Bid0.73
Ask1.09
volume337
Intrest125
Last Price2.7Feb 14, 2025
Change
0.155.26%
Bid2.37
Ask2.87
volume227
Intrest54
Strike
36
36
Last Price0.99Feb 14, 2025
Change
0.1720.73%
Bid0.96
Ask1
volume420
Intrest619
Last Price2.21Feb 14, 2025
Change
0.5620.22%
Bid2.07
Ask2.21
volume110
Intrest76
Strike
36.5
36.5
Last Price1.19Feb 14, 2025
Change
0.1919%
Bid1.11
Ask1.26
volume569
Intrest235
Last Price1.9Feb 14, 2025
Change
134.48%
Bid1.87
Ask1.94
volume381
Intrest195
Strike
37
37
Last Price1.45Feb 14, 2025
Change
0.042.84%
Bid1.35
Ask1.52
volume136
Intrest466
Last Price1.68Feb 14, 2025
Change
0.8232.8%
Bid1.58
Ask1.69
volume622
Intrest132
Strike
37.5
37.5
Last Price1.66Feb 14, 2025
Change
0.2114.48%
Bid1.65
Ask1.78
volume199
Intrest356
Last Price1.45Feb 14, 2025
Change
0.8938.03%
Bid1.4
Ask1.47
volume667
Intrest453
Strike
38
38
Last Price1.99Feb 14, 2025
Change
0.2111.8%
Bid1.88
Ask2.08
volume423
Intrest426
Last Price1.23Feb 14, 2025
Change
0.7236.92%
Bid1.23
Ask1.36
volume403
Intrest533
Strike
38.5
38.5
Last Price2.22Feb 14, 2025
Change
0.157.25%
Bid2.15
Ask2.36
volume64
Intrest601
Last Price1.09Feb 14, 2025
Change
0.5633.94%
Bid0.98
Ask1.15
volume274
Intrest309
Strike
39
39
Last Price2.42Feb 14, 2025
Change
0.2913.62%
Bid2.55
Ask2.7
volume84
Intrest369
Last Price1.01Feb 14, 2025
Change
0.6840.24%
Bid0.83
Ask0.94
volume156
Intrest98
Strike
39.5
39.5
Last Price2.83Feb 14, 2025
Change
0.13.41%
Bid2.76
Ask3.15
volume85
Intrest143
Last Price0.79Feb 14, 2025
Change
0.6946.62%
Bid0.76
Ask0.88
volume1981
Intrest4360
Strike
40
40
Last Price3.3Feb 14, 2025
Change
0.4616.2%
Bid3.25
Ask3.35
volume261
Intrest4577
Last Price0.68Feb 14, 2025
Change
0.6749.63%
Bid0.65
Ask0.68
volume106
Intrest262
Strike
40.5
40.5
Last Price3.55Feb 14, 2025
Change
0.164.31%
Bid3.6
Ask3.85
volume20
Intrest208
Last Price0.57Feb 14, 2025
Change
0.4845.71%
Bid0.54
Ask0.58
volume345
Intrest383
Strike
41
41
Last Price4.03Feb 14, 2025
Change
0.369.81%
Bid4
Ask5.15
volume171
Intrest151
Last Price0.48Feb 14, 2025
Change
0.5252%
Bid0.45
Ask0.5
volume83
Intrest1005
Strike
41.5
41.5
Last Price4.55Feb 14, 2025
Change
0.153.19%
Bid4.35
Ask4.55
volume7
Intrest95
Last Price0.43Feb 14, 2025
Change
0.4148.81%
Bid0.39
Ask0.42
volume865
Intrest2334
Strike
42
42
Last Price4.52Feb 14, 2025
Change
0.438.69%
Bid4.85
Ask5.25
volume41
Intrest373
Last Price0.34Feb 14, 2025
Change
0.3248.48%
Bid0.32
Ask0.35
volume209
Intrest288
Strike
42.5
42.5
Last Price5.09Feb 14, 2025
Change
0.58.94%
Bid5
Ask5.6
volume22
Intrest247
Last Price0.29Feb 14, 2025
Change
0.3554.69%
Bid0.2
Ask0.31
volume307
Intrest414
Strike
43
43
Last Price6.12Feb 14, 2025
Change
0.071.16%
Bid5.55
Ask6.1
volume16
Intrest83
Last Price0.27Feb 14, 2025
Change
0.1434.15%
Bid0.22
Ask0.26
volume82
Intrest281
Strike
43.5
43.5
Last Price6.1Feb 14, 2025
Change
0.529.32%
Bid5.9
Ask6.55
volume1
Intrest162
Last Price0.21Feb 14, 2025
Change
0.2756.25%
Bid0.19
Ask0.23
volume84
Intrest419
Strike
44
44
Last Price6.3Feb 14, 2025
Change
0.253.82%
Bid6.5
Ask6.95
volume1
Intrest99
Last Price0.25Feb 14, 2025
Change
0.0516.67%
Bid0.17
Ask0.2
volume8
Intrest150
Strike
44.5
44.5
Last Price7.45Feb 14, 2025
Change
0.11.36%
Bid6.95
Ask7.35
volume7
Intrest106
Last Price0.15Feb 14, 2025
Change
0.2360.53%
Bid0.15
Ask0.24
volume1132
Intrest3886
Strike
45
45
Last Price7.5Feb 14, 2025
Change
0.22.6%
Bid7.45
Ask7.85
volume22
Intrest460
Last Price0.15Feb 14, 2025
Change
0.0834.78%
Bid0.08
Ask0.16
volume4
Intrest263
Strike
45.5
45.5
Last Price5.36Feb 07, 2025
Change
00%
Bid7.2
Ask8.75
volume0
Intrest5
Last Price0.12Feb 14, 2025
Change
0.0942.86%
Bid0.11
Ask0.15
volume75
Intrest450
Strike
46
46
Last Price8.3Feb 14, 2025
Change
0.77.78%
Bid8.4
Ask8.95
volume10
Intrest39
Last Price0.17Feb 13, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest53
Strike
46.5
46.5
Last Price7.83Feb 11, 2025
Change
00%
Bid8.95
Ask9.25
volume0
Intrest69
Last Price0.09Feb 14, 2025
Change
0.0847.06%
Bid0.06
Ask0.11
volume76
Intrest1743
Strike
47
47
Last Price7.8Feb 11, 2025
Change
00%
Bid8.3
Ask10.3
volume0
Intrest26
Last Price0.12Feb 13, 2025
Change
00%
Bid0.03
Ask0.32
volume0
Intrest24
Strike
47.5
47.5
Last Price7Feb 07, 2025
Change
00%
Bid8.6
Ask10.85
volume0
Intrest6
Last Price0.06Feb 14, 2025
Change
0.0333.33%
Bid0.03
Ask0.37
volume53
Intrest269
Strike
48
48
Last Price10.2Feb 12, 2025
Change
00%
Bid9.3
Ask11.05
volume0
Intrest16
Last Price0.13Feb 14, 2025
Change
0.260.61%
Bid-
Ask0.99
volume5
Intrest5
Strike
48.5
48.5
Last Price10.65Feb 13, 2025
Change
00%
Bid9.85
Ask11.75
volume0
Intrest2
Last Price0.13Feb 14, 2025
Change
0.0562.5%
Bid0.03
Ask0.14
volume1
Intrest124
Strike
49
49
Last Price9.85Feb 11, 2025
Change
00%
Bid11.3
Ask11.85
volume0
Intrest143
Last Price0.58Feb 11, 2025
Change
00%
Bid0.02
Ask0.69
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid10.95
Ask12.45
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume453
Intrest5479
Strike
50
50
Last Price12.61Feb 14, 2025
Change
0.615.08%
Bid11.7
Ask12.8
volume57
Intrest1056
Last Price0.05Feb 14, 2025
Change
0.2180.77%
Bid-
Ask0.7
volume1
Intrest26
Strike
51
51
Last Price-
Change
-
Bid12.25
Ask14.25
volume0
Intrest0
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Strike
52
52
Last Price10.5Feb 05, 2025
Change
00%
Bid13.35
Ask15.25
volume0
Intrest1
Last Price0.08Feb 12, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest36
Strike
53
53
Last Price-
Change
-
Bid14.8
Ask16.45
volume0
Intrest0
Last Price0.06Feb 12, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest52
Strike
54
54
Last Price11.7Feb 10, 2025
Change
00%
Bid15.05
Ask17.15
volume0
Intrest2
Last Price0.04Feb 14, 2025
Change
00%
Bid0.03
Ask0.04
volume23
Intrest1802
Strike
55
55
Last Price17.35Feb 14, 2025
Change
1.459.12%
Bid16.2
Ask18.75
volume3
Intrest204
Last Price0.11Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
56
56
Last Price-
Change
-
Bid18.1
Ask18.95
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest130
Strike
57
57
Last Price-
Change
-
Bid18.35
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid19.7
Ask22.55
volume0
Intrest0
Last Price0.33Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
59
59
Last Price-
Change
-
Bid20
Ask22.75
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume145
Intrest6367
Strike
60
60
Last Price22.15Feb 13, 2025
Change
00%
Bid21.25
Ask23.4
volume0
Intrest51
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest563
Strike
65
65
Last Price37.1Jan 08, 2025
Change
00%
Bid27.2
Ask28
volume0
Intrest22
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid0.01
Ask0.04
volume25
Intrest1887
Strike
70
70
Last Price29.7Feb 05, 2025
Change
00%
Bid32.2
Ask32.85
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume31
Intrest896
Strike
75
75
Last Price33.75Jan 22, 2025
Change
00%
Bid36.7
Ask38.65
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved