$31.80
-0.98-2.99%
近くで: -
$32.06
0.260.82%
時間外: Nov 22, 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 Price17.49Nov 07, 2024
Change
00%
Bid27.05
Ask31.5
volume0
Intrest3
Strike
3
3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price16.59Nov 07, 2024
Change
00%
Bid26.15
Ask30.5
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price10.71Nov 05, 2024
Change
00%
Bid25.8
Ask29.8
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price12Nov 05, 2024
Change
00%
Bid25
Ask29.5
volume0
Intrest1
Strike
5
5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price9.66Nov 05, 2024
Change
00%
Bid24.8
Ask28.8
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price9.88Nov 05, 2024
Change
00%
Bid24.4
Ask28.3
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price8.62Nov 05, 2024
Change
00%
Bid24.8
Ask28
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask26.95
volume0
Intrest0
Strike
7
7
Last Price0.11Oct 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest13
Last Price8.33Nov 05, 2024
Change
00%
Bid23.15
Ask26.45
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price8.91Oct 25, 2024
Change
00%
Bid23.6
Ask25.95
volume0
Intrest8
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price6.52Oct 31, 2024
Change
00%
Bid22.95
Ask26
volume0
Intrest0
Strike
8.5
8.5
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price18.91Nov 14, 2024
Change
00%
Bid22.6
Ask24.95
volume0
Intrest2
Strike
9
9
Last Price0.15Nov 01, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price5.45Oct 23, 2024
Change
00%
Bid20.95
Ask24.45
volume0
Intrest1
Strike
9.5
9.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest23
Last Price13.59Nov 12, 2024
Change
00%
Bid21.6
Ask23.95
volume0
Intrest3
Strike
10
10
Last Price0.31Nov 08, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest31
Last Price10.9Nov 07, 2024
Change
00%
Bid20.9
Ask23.45
volume0
Intrest17
Strike
10.5
10.5
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Last Price10.21Nov 07, 2024
Change
00%
Bid20.35
Ask22.95
volume0
Intrest1
Strike
11
11
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.98
volume2
Intrest30
Last Price14.77Nov 18, 2024
Change
00%
Bid19.25
Ask22.4
volume0
Intrest1
Strike
11.5
11.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price16.89Nov 20, 2024
Change
00%
Bid18.7
Ask21.95
volume0
Intrest2
Strike
12
12
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest51
Last Price9.5Nov 07, 2024
Change
00%
Bid18.25
Ask21.45
volume0
Intrest0
Strike
12.5
12.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest67
Last Price12.06Nov 18, 2024
Change
00%
Bid17.8
Ask20.95
volume0
Intrest7
Strike
13
13
Last Price0.14Nov 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest91
Last Price18.42Nov 22, 2024
Change
2.6716.95%
Bid17.1
Ask20.1
volume1
Intrest203
Strike
13.5
13.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price14.68Nov 20, 2024
Change
00%
Bid16.35
Ask19.75
volume0
Intrest8
Strike
14
14
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest125
Last Price15Nov 21, 2024
Change
00%
Bid17.05
Ask19.25
volume0
Intrest17
Strike
14.5
14.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest27
Last Price16.4Nov 22, 2024
Change
0.020.12%
Bid16.35
Ask17.1
volume2
Intrest465
Strike
15
15
Last Price0.09Nov 22, 2024
Change
0.08800%
Bid-
Ask0.06
volume10
Intrest73
Last Price12.29Nov 14, 2024
Change
00%
Bid15.35
Ask18.45
volume0
Intrest1
Strike
15.5
15.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest21
Last Price8.5Nov 08, 2024
Change
00%
Bid14.95
Ask16.9
volume0
Intrest45
Strike
16
16
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest69
Last Price8.15Nov 18, 2024
Change
00%
Bid14.95
Ask17.1
volume0
Intrest114
Strike
16.5
16.5
Last Price0.25Nov 12, 2024
Change
00%
Bid0.01
Ask0.99
volume0
Intrest18
Last Price8.5Nov 18, 2024
Change
00%
Bid14.65
Ask15.5
volume0
Intrest242
Strike
17
17
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest95
Last Price13.75Nov 22, 2024
Change
8.65169.61%
Bid13.9
Ask15.7
volume1
Intrest139
Strike
17.5
17.5
Last Price0.32Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price14.88Nov 21, 2024
Change
00%
Bid12.95
Ask15.75
volume0
Intrest216
Strike
18
18
Last Price0.08Nov 22, 2024
Change
0.0233.33%
Bid-
Ask0.4
volume1
Intrest134
Last Price13.65Nov 22, 2024
Change
1.5512.81%
Bid12.9
Ask15.35
volume7
Intrest53
Strike
18.5
18.5
Last Price0.78Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest50
Last Price9.9Nov 20, 2024
Change
00%
Bid12.35
Ask13.65
volume0
Intrest163
Strike
19
19
Last Price0.03Nov 22, 2024
Change
0.0872.73%
Bid0.03
Ask0.04
volume13
Intrest179
Last Price8.45Nov 19, 2024
Change
00%
Bid11.85
Ask12.85
volume0
Intrest120
Strike
19.5
19.5
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest171
Last Price12.64Nov 22, 2024
Change
0.664.96%
Bid10.55
Ask13.05
volume3
Intrest134
Strike
20
20
Last Price0.04Nov 22, 2024
Change
00%
Bid0.03
Ask0.06
volume91
Intrest495
Last Price4.75Nov 18, 2024
Change
00%
Bid10.85
Ask13.45
volume0
Intrest26
Strike
20.5
20.5
Last Price0.5Nov 22, 2024
Change
0.42525%
Bid0.01
Ask0.5
volume1
Intrest84
Last Price11.47Nov 21, 2024
Change
00%
Bid9.75
Ask12.85
volume0
Intrest36
Strike
21
21
Last Price0.16Nov 22, 2024
Change
0.11220%
Bid0.01
Ask0.27
volume25
Intrest140
Last Price11.15Nov 21, 2024
Change
00%
Bid9.85
Ask12.3
volume0
Intrest75
Strike
21.5
21.5
Last Price0.18Nov 22, 2024
Change
00%
Bid0.01
Ask0.55
volume2
Intrest95
Last Price7.05Nov 21, 2024
Change
00%
Bid9.25
Ask10.8
volume0
Intrest126
Strike
22
22
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid0.03
Ask0.2
volume64
Intrest156
Last Price8.5Nov 21, 2024
Change
00%
Bid8.95
Ask11
volume0
Intrest45
Strike
22.5
22.5
Last Price0.12Nov 22, 2024
Change
0.019.09%
Bid0.01
Ask1.24
volume11
Intrest26
Last Price8.3Nov 22, 2024
Change
1.212.63%
Bid8.6
Ask10.75
volume1
Intrest237
Strike
23
23
Last Price0.09Nov 22, 2024
Change
0.152.63%
Bid0.05
Ask0.15
volume26
Intrest212
Last Price8Nov 22, 2024
Change
1.3114.07%
Bid7.85
Ask9.75
volume2
Intrest38
Strike
23.5
23.5
Last Price0.13Nov 22, 2024
Change
0.018.33%
Bid0.06
Ask0.32
volume34
Intrest120
Last Price8.11Nov 22, 2024
Change
1.3914.63%
Bid7.4
Ask9.05
volume2
Intrest252
Strike
24
24
Last Price0.1Nov 22, 2024
Change
0.0844.44%
Bid0.03
Ask0.19
volume46
Intrest91
Last Price7.15Nov 22, 2024
Change
1.526.55%
Bid7.15
Ask8
volume3
Intrest103
Strike
24.5
24.5
Last Price0.07Nov 22, 2024
Change
0.1263.16%
Bid0.05
Ask0.61
volume182
Intrest154
Last Price8Nov 22, 2024
Change
0.7510.34%
Bid6.25
Ask7.75
volume138
Intrest682
Strike
25
25
Last Price0.13Nov 22, 2024
Change
0.0527.78%
Bid0.11
Ask0.14
volume264
Intrest367
Last Price6.59Nov 22, 2024
Change
1.4618.14%
Bid5.65
Ask7.05
volume37
Intrest174
Strike
25.5
25.5
Last Price0.15Nov 22, 2024
Change
0.0937.5%
Bid0.14
Ask0.17
volume388
Intrest109
Last Price5.39Nov 22, 2024
Change
2.6132.63%
Bid5.8
Ask6.2
volume4
Intrest449
Strike
26
26
Last Price0.26Nov 22, 2024
Change
0.013.7%
Bid0.17
Ask0.2
volume182
Intrest146
Last Price4.91Nov 22, 2024
Change
1.9428.32%
Bid5.35
Ask6.4
volume12
Intrest180
Strike
26.5
26.5
Last Price0.2Nov 22, 2024
Change
0.1644.44%
Bid0.01
Ask0.33
volume139
Intrest34
Last Price5.6Nov 22, 2024
Change
0.6710.69%
Bid4.6
Ask5.35
volume48
Intrest150
Strike
27
27
Last Price0.3Nov 22, 2024
Change
0.1228.57%
Bid0.27
Ask0.39
volume344
Intrest208
Last Price4.6Nov 22, 2024
Change
0.9216.67%
Bid3.95
Ask4.75
volume14
Intrest200
Strike
27.5
27.5
Last Price0.35Nov 22, 2024
Change
0.1530%
Bid0.27
Ask0.4
volume34
Intrest68
Last Price4.29Nov 22, 2024
Change
0.7114.2%
Bid4.15
Ask4.35
volume83
Intrest808
Strike
28
28
Last Price0.45Nov 22, 2024
Change
0.1525%
Bid0.41
Ask0.5
volume416
Intrest535
Last Price4.24Nov 22, 2024
Change
0.5611.67%
Bid3.4
Ask3.95
volume20
Intrest66
Strike
28.5
28.5
Last Price0.56Nov 22, 2024
Change
0.1925.33%
Bid0.51
Ask0.6
volume229
Intrest136
Last Price3.6Nov 22, 2024
Change
1.833.33%
Bid3.05
Ask3.8
volume67
Intrest588
Strike
29
29
Last Price0.68Nov 22, 2024
Change
0.1820.93%
Bid0.68
Ask0.74
volume136
Intrest55
Last Price3.2Nov 22, 2024
Change
0.7919.8%
Bid2.9
Ask4.25
volume35
Intrest720
Strike
29.5
29.5
Last Price0.85Nov 22, 2024
Change
0.3227.35%
Bid0.8
Ask0.9
volume53
Intrest56
Last Price2.88Nov 22, 2024
Change
0.8422.58%
Bid2.72
Ask2.88
volume652
Intrest3678
Strike
30
30
Last Price1.05Nov 22, 2024
Change
0.119.48%
Bid1.02
Ask1.1
volume1044
Intrest542
Last Price2.99Nov 22, 2024
Change
0.6718.31%
Bid2.46
Ask2.66
volume87
Intrest174
Strike
30.5
30.5
Last Price1.32Nov 22, 2024
Change
0.213.16%
Bid1.22
Ask1.37
volume143
Intrest59
Last Price2.4Nov 22, 2024
Change
0.6521.31%
Bid2.02
Ask2.38
volume464
Intrest340
Strike
31
31
Last Price1.7Nov 22, 2024
Change
0.16.25%
Bid1.26
Ask1.59
volume76
Intrest51
Last Price2.21Nov 22, 2024
Change
0.8928.71%
Bid1.95
Ask2.1
volume511
Intrest128
Strike
31.5
31.5
Last Price1.75Nov 22, 2024
Change
0.199.79%
Bid1.5
Ask2
volume85
Intrest154
Last Price1.91Nov 22, 2024
Change
0.7427.92%
Bid1.7
Ask1.88
volume1877
Intrest932
Strike
32
32
Last Price1.93Nov 22, 2024
Change
0.198.96%
Bid1.99
Ask2.12
volume534
Intrest169
Last Price1.6Nov 22, 2024
Change
0.7832.77%
Bid1.55
Ask1.7
volume299
Intrest109
Strike
32.5
32.5
Last Price2Nov 22, 2024
Change
0.2711.89%
Bid2.07
Ask2.54
volume26
Intrest130
Last Price1.44Nov 22, 2024
Change
1.245.45%
Bid1.4
Ask1.6
volume661
Intrest478
Strike
33
33
Last Price2.89Nov 22, 2024
Change
0.228.24%
Bid2.6
Ask2.81
volume142
Intrest254
Last Price1.35Nov 22, 2024
Change
0.6331.82%
Bid1.02
Ask1.51
volume296
Intrest234
Strike
33.5
33.5
Last Price2.82Nov 22, 2024
Change
0.249.3%
Bid2.71
Ask3.5
volume26
Intrest14
Last Price1.1Nov 22, 2024
Change
0.7440.22%
Bid1.1
Ask1.19
volume450
Intrest1044
Strike
34
34
Last Price2.87Nov 22, 2024
Change
0.3811.69%
Bid3.25
Ask4.75
volume33
Intrest38
Last Price1.12Nov 22, 2024
Change
0.8643.43%
Bid0.92
Ask1.02
volume258
Intrest322
Strike
34.5
34.5
Last Price2.99Nov 22, 2024
Change
0.13.24%
Bid2.93
Ask4.6
volume6
Intrest53
Last Price0.92Nov 22, 2024
Change
0.6641.77%
Bid0.82
Ask0.92
volume6227
Intrest4198
Strike
35
35
Last Price3.95Nov 22, 2024
Change
0.37.06%
Bid3.95
Ask5.15
volume43
Intrest54
Last Price0.93Nov 22, 2024
Change
0.5235.86%
Bid0.7
Ask0.83
volume29
Intrest59
Strike
35.5
35.5
Last Price4.7Nov 22, 2024
Change
0.051.08%
Bid4.4
Ask5.55
volume10
Intrest22
Last Price0.72Nov 22, 2024
Change
0.5643.75%
Bid0.63
Ask0.74
volume437
Intrest691
Strike
36
36
Last Price4.05Nov 22, 2024
Change
0.7515.63%
Bid4.8
Ask5.95
volume19
Intrest3
Last Price0.65Nov 22, 2024
Change
1.0160.84%
Bid0.48
Ask0.66
volume24
Intrest5
Strike
36.5
36.5
Last Price5.6Nov 22, 2024
Change
0.356.67%
Bid4.7
Ask5.75
volume1
Intrest16
Last Price0.54Nov 22, 2024
Change
0.6855.74%
Bid0.49
Ask0.58
volume39
Intrest475
Strike
37
37
Last Price6.05Nov 22, 2024
Change
2.9532.78%
Bid5.15
Ask6.7
volume9
Intrest6
Last Price0.47Nov 22, 2024
Change
0.4347.78%
Bid0.36
Ask0.67
volume55
Intrest183
Strike
38
38
Last Price6.9Nov 21, 2024
Change
00%
Bid5.9
Ask7.45
volume0
Intrest2
Last Price0.4Nov 22, 2024
Change
0.6762.62%
Bid0.01
Ask0.49
volume65
Intrest431
Strike
39
39
Last Price7.3Nov 21, 2024
Change
00%
Bid7.05
Ask7.7
volume0
Intrest5
Last Price0.31Nov 22, 2024
Change
0.3452.31%
Bid0.25
Ask0.3
volume2700
Intrest2156
Strike
40
40
Last Price8.8Nov 22, 2024
Change
1.317.33%
Bid8
Ask9.1
volume7
Intrest3
Last Price0.26Nov 22, 2024
Change
0.2650%
Bid0.18
Ask0.26
volume787
Intrest5354
Strike
41
41
Last Price9.8Nov 22, 2024
Change
0.657.1%
Bid8.8
Ask10.7
volume1
Intrest2
Last Price0.24Nov 22, 2024
Change
-
Bid-
Ask0.26
volume141
Intrest0
Strike
42
42
Last Price-
Change
-
Bid9.8
Ask11.45
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
-
Bid-
Ask0.29
volume50
Intrest0
Strike
43
43
Last Price-
Change
-
Bid10.8
Ask12.25
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
-
Bid0.1
Ask0.14
volume3
Intrest0
Strike
44
44
Last Price12Nov 22, 2024
Change
-
Bid11.8
Ask13.4
volume1
Intrest0
Last Price0.1Nov 22, 2024
Change
-
Bid0.1
Ask0.11
volume221
Intrest0
Strike
45
45
Last Price-
Change
-
Bid12.75
Ask14.35
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
-
Bid-
Ask0.1
volume4
Intrest0
Strike
46
46
Last Price-
Change
-
Bid13.75
Ask16.2
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
-
Bid-
Ask0.37
volume611
Intrest0
Strike
47
47
Last Price-
Change
-
Bid14.7
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.31
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid14.65
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.77
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid15.6
Ask19.5
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
-
Bid0.02
Ask0.1
volume6
Intrest0
Strike
50
50
Last Price-
Change
-
Bid17.25
Ask20.2
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved