$31.74
-2.01-5.96%
近くで: -
$31.80
0.060.19%
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 Price-
Change
-
Bid14.45
Ask16.75
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price16.08Feb 20, 2025
Change
00%
Bid13.9
Ask14.45
volume0
Intrest24
Strike
17.5
17.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest688
Last Price15.65Feb 20, 2025
Change
00%
Bid13.5
Ask14.05
volume0
Intrest1
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask13.8
volume0
Intrest0
Strike
19
19
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest16
Last Price11.78Feb 21, 2025
Change
2.3216.45%
Bid11.6
Ask12
volume3
Intrest604
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4139
Last Price-
Change
-
Bid10.45
Ask12
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9.45
Ask9.95
volume0
Intrest0
Strike
22
22
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price9.35Feb 21, 2025
Change
2.2519.4%
Bid9.05
Ask9.4
volume2
Intrest59
Strike
22.5
22.5
Last Price0.06Feb 21, 2025
Change
0.03100%
Bid-
Ask0.01
volume5
Intrest1360
Last Price-
Change
-
Bid8.5
Ask8.95
volume0
Intrest0
Strike
23
23
Last Price0.08Feb 21, 2025
Change
-
Bid-
Ask0.21
volume3
Intrest0
Last Price-
Change
-
Bid7.35
Ask8
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.38Feb 21, 2025
Change
0.77.71%
Bid6.2
Ask7.05
volume30
Intrest278
Strike
25
25
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest6952
Last Price-
Change
-
Bid5.35
Ask6
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price7.85Feb 19, 2025
Change
00%
Bid4.45
Ask5
volume0
Intrest0
Strike
27
27
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price7.5Feb 20, 2025
Change
00%
Bid2.76
Ask5.25
volume0
Intrest1
Strike
28
28
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.14
volume3
Intrest52
Last Price3.8Feb 21, 2025
Change
1.3526.21%
Bid2.55
Ask3.25
volume1
Intrest51
Strike
29
29
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest831
Last Price1.75Feb 21, 2025
Change
2.255.7%
Bid1.53
Ask1.93
volume450
Intrest2130
Strike
30
30
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1760
Intrest7774
Last Price0.91Feb 21, 2025
Change
2.3472%
Bid0.58
Ask0.86
volume464
Intrest241
Strike
31
31
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1425
Intrest1682
Last Price0.06Feb 21, 2025
Change
1.8796.89%
Bid-
Ask0.01
volume1778
Intrest287
Strike
32
32
Last Price0.3Feb 21, 2025
Change
0.1266.67%
Bid0.18
Ask1
volume3110
Intrest881
Last Price0.01Feb 21, 2025
Change
1.1999.17%
Bid-
Ask0.01
volume2219
Intrest790
Strike
33
33
Last Price1.28Feb 21, 2025
Change
0.81172.34%
Bid1.02
Ask1.38
volume972
Intrest1432
Last Price0.01Feb 21, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume2079
Intrest1423
Strike
34
34
Last Price2.25Feb 21, 2025
Change
1.31139.36%
Bid1.8
Ask2.63
volume681
Intrest1040
Last Price0.01Feb 21, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume3612
Intrest2679
Strike
35
35
Last Price3.28Feb 21, 2025
Change
1.6398.79%
Bid3.15
Ask4.1
volume966
Intrest3500
Last Price0.01Feb 21, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume923
Intrest628
Strike
35.5
35.5
Last Price3.68Feb 21, 2025
Change
1.676.92%
Bid2.71
Ask4.05
volume50
Intrest251
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume569
Intrest1554
Strike
36
36
Last Price4.32Feb 21, 2025
Change
1.9582.28%
Bid4
Ask5.2
volume77
Intrest528
Last Price0.02Feb 21, 2025
Change
0.1487.5%
Bid-
Ask0.01
volume539
Intrest517
Strike
36.5
36.5
Last Price4.51Feb 21, 2025
Change
1.7161.07%
Bid4
Ask5.25
volume76
Intrest632
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume346
Intrest625
Strike
37
37
Last Price5.24Feb 21, 2025
Change
2.2273.51%
Bid4.65
Ask5.4
volume47
Intrest338
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume133
Intrest1152
Strike
37.5
37.5
Last Price5.74Feb 21, 2025
Change
1.9852.66%
Bid5.15
Ask7
volume38
Intrest249
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume281
Intrest1470
Strike
38
38
Last Price6.27Feb 21, 2025
Change
2.1150.72%
Bid5.75
Ask7.3
volume148
Intrest606
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume43
Intrest370
Strike
38.5
38.5
Last Price6.57Feb 21, 2025
Change
1.7335.74%
Bid5.25
Ask7.1
volume25
Intrest552
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume55
Intrest585
Strike
39
39
Last Price6.98Feb 21, 2025
Change
1.7332.95%
Bid5.8
Ask8.15
volume39
Intrest367
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume12
Intrest194
Strike
39.5
39.5
Last Price7.84Feb 21, 2025
Change
2.1136.82%
Bid7.05
Ask8.3
volume55
Intrest239
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume383
Intrest4642
Strike
40
40
Last Price8.1Feb 21, 2025
Change
1.9130.86%
Bid7.05
Ask8.65
volume226
Intrest2264
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume100
Intrest572
Strike
40.5
40.5
Last Price8.8Feb 21, 2025
Change
2.437.5%
Bid7.2
Ask9.1
volume16
Intrest137
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume86
Intrest771
Strike
41
41
Last Price9.41Feb 21, 2025
Change
2.1128.9%
Bid8.5
Ask9.8
volume59
Intrest192
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest1070
Strike
41.5
41.5
Last Price9.88Feb 21, 2025
Change
2.1828.31%
Bid8.65
Ask10.95
volume5
Intrest24
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume60
Intrest2534
Strike
42
42
Last Price10.35Feb 21, 2025
Change
2.2327.46%
Bid8.75
Ask10.6
volume23
Intrest243
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest629
Strike
42.5
42.5
Last Price10.85Feb 21, 2025
Change
2.1524.71%
Bid9.8
Ask11.15
volume8
Intrest232
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.01
volume39
Intrest594
Strike
43
43
Last Price10.1Feb 21, 2025
Change
0.11%
Bid10.6
Ask12.45
volume9
Intrest48
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest286
Strike
43.5
43.5
Last Price9.05Feb 21, 2025
Change
0.688.12%
Bid10
Ask12.5
volume4
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest471
Strike
44
44
Last Price12.2Feb 21, 2025
Change
1.5314.34%
Bid10.6
Ask13.2
volume1
Intrest10
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest159
Strike
44.5
44.5
Last Price10.66Feb 20, 2025
Change
00%
Bid11.25
Ask13.5
volume0
Intrest29
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest3409
Strike
45
45
Last Price13.58Feb 21, 2025
Change
2.8326.33%
Bid12.1
Ask13.65
volume35
Intrest353
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest237
Strike
45.5
45.5
Last Price5.36Feb 07, 2025
Change
00%
Bid12
Ask14.7
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume22
Intrest408
Strike
46
46
Last Price12.05Feb 18, 2025
Change
00%
Bid13
Ask16.1
volume0
Intrest10
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest52
Strike
46.5
46.5
Last Price7.83Feb 11, 2025
Change
00%
Bid13.6
Ask15.8
volume0
Intrest1
Last Price0.1Feb 21, 2025
Change
0.08400%
Bid-
Ask0.2
volume12
Intrest460
Strike
47
47
Last Price7.8Feb 11, 2025
Change
00%
Bid13.5
Ask16.9
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.74
volume5
Intrest23
Strike
47.5
47.5
Last Price14.58Feb 20, 2025
Change
00%
Bid14
Ask17.3
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest206
Strike
48
48
Last Price10.2Feb 12, 2025
Change
00%
Bid14.5
Ask17.8
volume0
Intrest0
Last Price0.13Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
48.5
48.5
Last Price14.79Feb 20, 2025
Change
00%
Bid15
Ask18.4
volume0
Intrest0
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
49
49
Last Price15.22Feb 20, 2025
Change
00%
Bid16.1
Ask18.3
volume0
Intrest2
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid16
Ask19.4
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume14
Intrest5207
Strike
50
50
Last Price18.07Feb 21, 2025
Change
1.37.75%
Bid16.65
Ask18.75
volume23
Intrest177
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest25
Strike
51
51
Last Price-
Change
-
Bid17.5
Ask20.9
volume0
Intrest0
Last Price0.67Feb 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest11
Strike
52
52
Last Price10.5Feb 05, 2025
Change
00%
Bid18.5
Ask21.95
volume0
Intrest0
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
53
53
Last Price-
Change
-
Bid19.5
Ask23
volume0
Intrest0
Last Price0.06Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
54
54
Last Price21.26Feb 21, 2025
Change
9.5681.71%
Bid20.5
Ask24
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1748
Strike
55
55
Last Price20.37Feb 19, 2025
Change
00%
Bid22
Ask23.95
volume0
Intrest85
Last Price0.11Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
56
56
Last Price-
Change
-
Bid22.5
Ask25
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest130
Strike
57
57
Last Price-
Change
-
Bid23.5
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid24.5
Ask28.05
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest3
Strike
59
59
Last Price-
Change
-
Bid25.5
Ask29.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6239
Strike
60
60
Last Price22.15Feb 13, 2025
Change
00%
Bid26.6
Ask29.8
volume0
Intrest51
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest575
Strike
65
65
Last Price37.1Jan 08, 2025
Change
00%
Bid31.9
Ask34.7
volume0
Intrest22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1963
Strike
70
70
Last Price29.7Feb 05, 2025
Change
00%
Bid37.1
Ask39.6
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest896
Strike
75
75
Last Price33.75Jan 22, 2025
Change
00%
Bid42.1
Ask44.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved