$33.33
0.110.33%
プレマーケット: 7:52 AM 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 Price28.99May 08, 2025
Change
00%
Bid29.85
Ask32.5
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.78May 09, 2025
Change
00%
Bid27.8
Ask28.5
volume0
Intrest1
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price24.3May 09, 2025
Change
00%
Bid25.15
Ask26.25
volume0
Intrest10
Strike
7.5
7.5
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Last Price23.46May 12, 2025
Change
00%
Bid23
Ask23.4
volume0
Intrest17
Strike
10
10
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest86
Last Price20.25May 13, 2025
Change
00%
Bid20.45
Ask21.25
volume0
Intrest86
Strike
12.5
12.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2273
Last Price17.7May 12, 2025
Change
00%
Bid17.1
Ask19.45
volume0
Intrest68
Strike
15
15
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1523
Last Price15.34May 09, 2025
Change
00%
Bid16.55
Ask17.5
volume0
Intrest4
Strike
16
16
Last Price0.21Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price15.55May 12, 2025
Change
00%
Bid15.5
Ask16.5
volume0
Intrest35
Strike
17
17
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price15.78May 13, 2025
Change
00%
Bid14.75
Ask16.4
volume0
Intrest576
Strike
17.5
17.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1715
Last Price15.27May 12, 2025
Change
00%
Bid15
Ask16.25
volume0
Intrest6
Strike
18
18
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price10.37May 02, 2025
Change
00%
Bid13.45
Ask14.75
volume0
Intrest1
Strike
19
19
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price12.7May 13, 2025
Change
00%
Bid12.6
Ask14.3
volume0
Intrest746
Strike
20
20
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2523
Last Price13.12May 13, 2025
Change
00%
Bid11.55
Ask13.05
volume0
Intrest7
Strike
20.5
20.5
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.71May 06, 2025
Change
00%
Bid11.55
Ask13.5
volume0
Intrest6
Strike
21
21
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Last Price5.25Apr 22, 2025
Change
00%
Bid11.3
Ask11.9
volume0
Intrest2
Strike
21.5
21.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest81
Last Price8.82May 09, 2025
Change
00%
Bid9.9
Ask11.55
volume0
Intrest18
Strike
22
22
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest188
Last Price10.1May 13, 2025
Change
00%
Bid10.25
Ask10.8
volume0
Intrest1183
Strike
22.5
22.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1389
Last Price9.35May 13, 2025
Change
00%
Bid10
Ask11.15
volume0
Intrest25
Strike
23
23
Last Price0.02May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest135
Last Price8.38May 09, 2025
Change
00%
Bid8.95
Ask11.25
volume0
Intrest10
Strike
23.5
23.5
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest52
Last Price8.5May 13, 2025
Change
00%
Bid8.95
Ask9.55
volume0
Intrest142
Strike
24
24
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest201
Last Price8.35May 12, 2025
Change
00%
Bid7.65
Ask9.35
volume0
Intrest40
Strike
24.5
24.5
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest243
Last Price8.19May 13, 2025
Change
00%
Bid8.15
Ask9
volume0
Intrest2845
Strike
25
25
Last Price0.03May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest12036
Last Price7.44May 13, 2025
Change
00%
Bid6.6
Ask7.8
volume0
Intrest238
Strike
25.5
25.5
Last Price0.04May 12, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest70
Last Price6.55May 13, 2025
Change
00%
Bid7.1
Ask7.35
volume0
Intrest140
Strike
26
26
Last Price0.03May 13, 2025
Change
00%
Bid0.03
Ask0.22
volume0
Intrest427
Last Price5.8May 12, 2025
Change
00%
Bid6.55
Ask6.95
volume0
Intrest18
Strike
26.5
26.5
Last Price0.06May 13, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest113
Last Price5.75May 13, 2025
Change
00%
Bid6.15
Ask6.3
volume0
Intrest371
Strike
27
27
Last Price0.03May 13, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest3716
Last Price5.55May 13, 2025
Change
00%
Bid5.55
Ask5.9
volume0
Intrest111
Strike
27.5
27.5
Last Price0.06May 13, 2025
Change
00%
Bid0.03
Ask0.19
volume0
Intrest241
Last Price5May 13, 2025
Change
00%
Bid5.15
Ask5.35
volume0
Intrest634
Strike
28
28
Last Price0.05May 13, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest857
Last Price4.6May 13, 2025
Change
00%
Bid4.7
Ask5.05
volume0
Intrest138
Strike
28.5
28.5
Last Price0.08May 13, 2025
Change
00%
Bid0.03
Ask0.09
volume0
Intrest281
Last Price4.2May 13, 2025
Change
00%
Bid4
Ask5.4
volume0
Intrest415
Strike
29
29
Last Price0.1May 13, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest590
Last Price3.78May 13, 2025
Change
00%
Bid3.65
Ask3.95
volume0
Intrest277
Strike
29.5
29.5
Last Price0.11May 13, 2025
Change
00%
Bid0.11
Ask0.13
volume0
Intrest243
Last Price3.37May 13, 2025
Change
00%
Bid3.3
Ask3.45
volume0
Intrest3358
Strike
30
30
Last Price0.15May 13, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest1284
Last Price2.63May 13, 2025
Change
00%
Bid2.87
Ask3.15
volume0
Intrest180
Strike
30.5
30.5
Last Price0.24May 13, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest217
Last Price2.49May 13, 2025
Change
00%
Bid2.49
Ask2.65
volume0
Intrest1254
Strike
31
31
Last Price0.34May 13, 2025
Change
00%
Bid0.29
Ask0.36
volume0
Intrest1200
Last Price2.15May 13, 2025
Change
00%
Bid1.92
Ask2.29
volume0
Intrest212
Strike
31.5
31.5
Last Price0.46May 13, 2025
Change
00%
Bid0.42
Ask0.49
volume0
Intrest117
Last Price1.82May 13, 2025
Change
00%
Bid1.78
Ask1.93
volume0
Intrest1201
Strike
32
32
Last Price0.63May 13, 2025
Change
00%
Bid0.56
Ask0.65
volume0
Intrest558
Last Price1.52May 13, 2025
Change
00%
Bid1.46
Ask1.55
volume0
Intrest844
Strike
32.5
32.5
Last Price0.78May 13, 2025
Change
00%
Bid0.74
Ask0.83
volume0
Intrest106
Last Price1.25May 13, 2025
Change
00%
Bid1.22
Ask1.34
volume0
Intrest2191
Strike
33
33
Last Price1.1May 13, 2025
Change
00%
Bid1
Ask1.07
volume0
Intrest718
Last Price0.99May 13, 2025
Change
00%
Bid0.99
Ask1.07
volume0
Intrest859
Strike
33.5
33.5
Last Price1.3May 13, 2025
Change
00%
Bid1.17
Ask1.34
volume0
Intrest136
Last Price0.79May 13, 2025
Change
00%
Bid0.79
Ask0.85
volume0
Intrest1996
Strike
34
34
Last Price1.85May 13, 2025
Change
00%
Bid1.4
Ask1.75
volume0
Intrest25
Last Price0.66May 13, 2025
Change
00%
Bid0.64
Ask0.84
volume0
Intrest425
Strike
34.5
34.5
Last Price2.2May 13, 2025
Change
00%
Bid1.68
Ask2.03
volume0
Intrest25
Last Price0.52May 13, 2025
Change
00%
Bid0.5
Ask0.54
volume0
Intrest8464
Strike
35
35
Last Price2.87May 13, 2025
Change
00%
Bid2.19
Ask2.38
volume0
Intrest60
Last Price0.42May 13, 2025
Change
00%
Bid0.38
Ask0.43
volume0
Intrest539
Strike
35.5
35.5
Last Price3.26May 12, 2025
Change
00%
Bid2.55
Ask2.76
volume0
Intrest9
Last Price0.29May 13, 2025
Change
00%
Bid0.3
Ask0.34
volume0
Intrest2007
Strike
36
36
Last Price3.49May 13, 2025
Change
00%
Bid3.05
Ask3.2
volume0
Intrest5
Last Price0.21May 13, 2025
Change
00%
Bid0.16
Ask0.21
volume0
Intrest498
Strike
37
37
Last Price5May 12, 2025
Change
00%
Bid3.9
Ask4.3
volume0
Intrest0
Last Price0.12May 13, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest946
Strike
38
38
Last Price-
Change
-
Bid4
Ask5.2
volume0
Intrest0
Last Price0.07May 13, 2025
Change
00%
Bid0.06
Ask0.15
volume0
Intrest577
Strike
39
39
Last Price5.86May 13, 2025
Change
00%
Bid4.65
Ask6.1
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest1686
Strike
40
40
Last Price7.05May 12, 2025
Change
00%
Bid6.3
Ask7.15
volume0
Intrest6
Last Price0.03May 12, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest64
Strike
41
41
Last Price-
Change
-
Bid7.6
Ask8.55
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest92
Strike
42
42
Last Price8.69May 13, 2025
Change
00%
Bid7.9
Ask9.05
volume0
Intrest0
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest74
Strike
43
43
Last Price10.2May 13, 2025
Change
00%
Bid7.8
Ask10.15
volume0
Intrest5
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest149
Strike
44
44
Last Price11May 13, 2025
Change
00%
Bid9.4
Ask12.2
volume0
Intrest1
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest77
Strike
45
45
Last Price12.45May 12, 2025
Change
00%
Bid10.8
Ask13.55
volume0
Intrest8
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
46
46
Last Price-
Change
-
Bid12.15
Ask13.8
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest27
Strike
47
47
Last Price13.96May 12, 2025
Change
00%
Bid13.15
Ask14.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved