$26.80
1.244.85%
近くで: -
$26.85
0.050.19%
時間外: 7:59 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) 株価情報, オプションチェーン
オプションチェーンは、IonQの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、IonQの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price21.69Apr 23, 2025
Change
-
Bid21.25
Ask22.45
volume1
Intrest0
Strike
5
5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest5
Last Price20.89Apr 23, 2025
Change
-
Bid20.35
Ask21.35
volume1
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid19.25
Ask20.45
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price19.68Apr 23, 2025
Change
1.769.82%
Bid18.8
Ask19.95
volume1
Intrest3
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price17.56Apr 22, 2025
Change
00%
Bid18.35
Ask19.3
volume0
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask18.3
volume0
Intrest0
Strike
9
9
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest11
Last Price16.7Apr 23, 2025
Change
2.5217.77%
Bid16.35
Ask17.35
volume6
Intrest10
Strike
10
10
Last Price0.51Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid15.3
Ask16.25
volume0
Intrest0
Strike
11
11
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price16Apr 23, 2025
Change
-
Bid14.25
Ask15.6
volume2
Intrest0
Strike
12
12
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price15.6Apr 23, 2025
Change
-
Bid13.9
Ask14.95
volume2
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid13.35
Ask14.55
volume0
Intrest0
Strike
13
13
Last Price0.24Apr 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest441
Last Price11.97Apr 10, 2025
Change
00%
Bid12.2
Ask13.45
volume0
Intrest6
Strike
14
14
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Last Price13.03Apr 23, 2025
Change
-
Bid11.3
Ask12.45
volume2
Intrest0
Strike
15
15
Last Price0.01Apr 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest540
Last Price12.63Apr 23, 2025
Change
4.3853.09%
Bid10.8
Ask11.9
volume2
Intrest1
Strike
15.5
15.5
Last Price0.08Apr 23, 2025
Change
0.0642.86%
Bid-
Ask0.2
volume1
Intrest5
Last Price6.62Mar 21, 2025
Change
00%
Bid10.35
Ask11.35
volume0
Intrest3
Strike
16
16
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price-
Change
-
Bid9.7
Ask11
volume0
Intrest0
Strike
16.5
16.5
Last Price0.09Apr 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest29
Last Price7.5Apr 22, 2025
Change
00%
Bid9.45
Ask10.45
volume0
Intrest14
Strike
17
17
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price-
Change
-
Bid8.8
Ask9.9
volume0
Intrest0
Strike
17.5
17.5
Last Price0.2Apr 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price6.64Apr 21, 2025
Change
00%
Bid8.5
Ask9.25
volume0
Intrest16
Strike
18
18
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest254
Last Price6.17Apr 21, 2025
Change
00%
Bid8.1
Ask8.6
volume0
Intrest33
Strike
18.5
18.5
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest8
Last Price6.6Apr 22, 2025
Change
00%
Bid7.4
Ask8.5
volume0
Intrest9
Strike
19
19
Last Price0.01Apr 23, 2025
Change
00%
Bid0.01
Ask0.02
volume13
Intrest168
Last Price5.8Apr 16, 2025
Change
00%
Bid6.75
Ask7.85
volume0
Intrest1
Strike
19.5
19.5
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest26
Last Price6.99Apr 23, 2025
Change
2.2447.16%
Bid5.75
Ask7.95
volume20
Intrest193
Strike
20
20
Last Price0.01Apr 23, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume19
Intrest2034
Last Price3.65Apr 22, 2025
Change
00%
Bid5.9
Ask6.75
volume0
Intrest14
Strike
20.5
20.5
Last Price0.01Apr 23, 2025
Change
0.0583.33%
Bid-
Ask0.22
volume1
Intrest34
Last Price6.3Apr 23, 2025
Change
1.634.04%
Bid4.65
Ask6.1
volume24
Intrest193
Strike
21
21
Last Price0.03Apr 23, 2025
Change
0.0240%
Bid-
Ask0.19
volume32
Intrest269
Last Price5.66Apr 23, 2025
Change
1.4133.18%
Bid5.15
Ask5.55
volume1
Intrest53
Strike
21.5
21.5
Last Price0.03Apr 23, 2025
Change
0.0562.5%
Bid0.01
Ask0.05
volume16
Intrest130
Last Price5.44Apr 23, 2025
Change
1.6744.3%
Bid3.8
Ask5.1
volume3
Intrest136
Strike
22
22
Last Price0.06Apr 23, 2025
Change
0.0440%
Bid0.01
Ask0.19
volume27
Intrest602
Last Price4.7Apr 23, 2025
Change
1.5649.68%
Bid3.3
Ask4.65
volume22
Intrest62
Strike
22.5
22.5
Last Price0.07Apr 23, 2025
Change
0.0956.25%
Bid0.04
Ask0.06
volume90
Intrest3361
Last Price4.1Apr 23, 2025
Change
1.3348.01%
Bid3.8
Ask4.05
volume7
Intrest295
Strike
23
23
Last Price0.07Apr 23, 2025
Change
0.1365%
Bid0.05
Ask0.07
volume339
Intrest566
Last Price3.58Apr 23, 2025
Change
1.0239.84%
Bid3.2
Ask3.75
volume1
Intrest51
Strike
23.5
23.5
Last Price0.08Apr 23, 2025
Change
0.2575.76%
Bid0.07
Ask0.1
volume34
Intrest436
Last Price2.8Apr 23, 2025
Change
0.8745.08%
Bid2.69
Ask3.1
volume129
Intrest740
Strike
24
24
Last Price0.13Apr 23, 2025
Change
0.2969.05%
Bid0.1
Ask0.14
volume483
Intrest474
Last Price2.49Apr 23, 2025
Change
0.8854.66%
Bid2.4
Ask2.75
volume48
Intrest198
Strike
24.5
24.5
Last Price0.27Apr 23, 2025
Change
0.3355%
Bid0.01
Ask0.21
volume38
Intrest285
Last Price2.36Apr 23, 2025
Change
0.9972.26%
Bid1.91
Ask2.16
volume168
Intrest1026
Strike
25
25
Last Price0.26Apr 23, 2025
Change
0.4965.33%
Bid0.22
Ask0.3
volume808
Intrest964
Last Price2.1Apr 23, 2025
Change
1.05100%
Bid1.62
Ask1.9
volume158
Intrest510
Strike
25.5
25.5
Last Price0.36Apr 23, 2025
Change
0.5962.11%
Bid0.32
Ask0.41
volume133
Intrest332
Last Price1.5Apr 23, 2025
Change
0.787.5%
Bid1.27
Ask1.59
volume403
Intrest1438
Strike
26
26
Last Price0.55Apr 23, 2025
Change
0.6353.39%
Bid0.35
Ask0.76
volume901
Intrest210
Last Price1.1Apr 23, 2025
Change
0.4980.33%
Bid0.91
Ask1.14
volume342
Intrest751
Strike
26.5
26.5
Last Price0.7Apr 23, 2025
Change
0.8253.95%
Bid0.66
Ask0.86
volume294
Intrest45
Last Price0.75Apr 23, 2025
Change
0.3378.57%
Bid0.7
Ask0.86
volume633
Intrest2321
Strike
27
27
Last Price0.98Apr 23, 2025
Change
1.0251%
Bid0.91
Ask1.07
volume418
Intrest69
Last Price0.63Apr 23, 2025
Change
0.32103.23%
Bid0.51
Ask0.78
volume1364
Intrest3600
Strike
27.5
27.5
Last Price1.26Apr 23, 2025
Change
1.0545.45%
Bid1.12
Ask1.38
volume194
Intrest3
Last Price0.45Apr 23, 2025
Change
0.24114.29%
Bid0.35
Ask0.5
volume674
Intrest1193
Strike
28
28
Last Price1.8Apr 23, 2025
Change
1.0536.84%
Bid1.39
Ask1.65
volume25
Intrest77
Last Price0.31Apr 23, 2025
Change
0.1593.75%
Bid0.27
Ask0.33
volume568
Intrest375
Strike
28.5
28.5
Last Price2.02Apr 23, 2025
Change
1.0935.05%
Bid1.75
Ask2.4
volume16
Intrest5
Last Price0.2Apr 23, 2025
Change
0.1100%
Bid0.16
Ask0.39
volume1453
Intrest771
Strike
29
29
Last Price2.6Apr 23, 2025
Change
127.78%
Bid2.26
Ask2.46
volume10
Intrest27
Last Price0.15Apr 23, 2025
Change
0.1200%
Bid0.07
Ask0.16
volume554
Intrest57
Strike
29.5
29.5
Last Price3.05Apr 23, 2025
Change
1.126.51%
Bid2.52
Ask2.98
volume2
Intrest2
Last Price0.08Apr 23, 2025
Change
0.04100%
Bid0.08
Ask0.12
volume818
Intrest1616
Strike
30
30
Last Price3.4Apr 23, 2025
Change
2.4742.08%
Bid2.87
Ask3.5
volume2
Intrest22
Last Price0.09Apr 23, 2025
Change
0.05125%
Bid0.05
Ask0.08
volume30
Intrest39
Strike
30.5
30.5
Last Price-
Change
-
Bid3.4
Ask4.15
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume375
Intrest838
Strike
31
31
Last Price6.59Apr 22, 2025
Change
00%
Bid3.8
Ask4.6
volume0
Intrest4
Last Price0.01Apr 23, 2025
Change
0.0583.33%
Bid-
Ask0.26
volume1
Intrest15
Strike
31.5
31.5
Last Price6.25Apr 15, 2025
Change
00%
Bid4.25
Ask5.05
volume0
Intrest1
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume32
Intrest431
Strike
32
32
Last Price8.83Mar 18, 2025
Change
00%
Bid4.8
Ask5.65
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Strike
32.5
32.5
Last Price-
Change
-
Bid5.2
Ask6.1
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume9
Intrest124
Strike
33
33
Last Price7.63Apr 22, 2025
Change
00%
Bid5.8
Ask6.65
volume0
Intrest8
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest15
Strike
33.5
33.5
Last Price7.89Apr 22, 2025
Change
00%
Bid6.3
Ask7.2
volume0
Intrest2
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.14
volume7
Intrest123
Strike
34
34
Last Price8.27Apr 22, 2025
Change
00%
Bid6.75
Ask7.7
volume0
Intrest1
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
34.5
34.5
Last Price7.47Apr 23, 2025
Change
3.2330.19%
Bid7
Ask8.1
volume1
Intrest1
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.03
volume15
Intrest820
Strike
35
35
Last Price7.86Apr 23, 2025
Change
3.2729.38%
Bid7.9
Ask8.5
volume1
Intrest1
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
35.5
35.5
Last Price8.52Apr 23, 2025
Change
3.2127.37%
Bid8.1
Ask9.25
volume1
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume102
Intrest138
Strike
36
36
Last Price8.93Apr 23, 2025
Change
3.226.38%
Bid8.5
Ask9.8
volume1
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest159
Strike
37
37
Last Price10.5Apr 23, 2025
Change
2.317.97%
Bid9.5
Ask10.7
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
38
38
Last Price12.86Apr 22, 2025
Change
00%
Bid10.7
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
39
39
Last Price11.78Apr 23, 2025
Change
2.0114.58%
Bid11.65
Ask12.7
volume1
Intrest1
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume19
Intrest163
Strike
40
40
Last Price12.7Apr 23, 2025
Change
2.7517.8%
Bid13
Ask13.4
volume1
Intrest1
© 2025 Benzinga | All Rights Reserved