$30.80
0.150.49%
Pré-commercialisation: 7:43 AM EDT
Comments
Loading...
IonQ (NYSE:IONQ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de IonQ à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour IonQ..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price28.63Nov 26, 2024
Change
00%
Bid26.2
Ask30
volume0
Intrest5
Strike
3
3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price28.13Nov 26, 2024
Change
00%
Bid25.5
Ask29
volume0
Intrest2
Strike
4
4
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price27.1Nov 26, 2024
Change
00%
Bid25.25
Ask28.5
volume0
Intrest1
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price12Nov 05, 2024
Change
00%
Bid24.6
Ask28
volume0
Intrest1
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.66Nov 05, 2024
Change
00%
Bid24.7
Ask27.4
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.88Nov 05, 2024
Change
00%
Bid24.35
Ask26.5
volume0
Intrest2
Strike
6
6
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.62Nov 05, 2024
Change
00%
Bid23.95
Ask26.25
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid23.35
Ask25.5
volume0
Intrest0
Strike
7
7
Last Price0.11Oct 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price8.33Nov 05, 2024
Change
00%
Bid22.95
Ask25
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.91Oct 25, 2024
Change
00%
Bid21.55
Ask23.95
volume0
Intrest8
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price6.52Oct 31, 2024
Change
00%
Bid21.35
Ask24.5
volume0
Intrest0
Strike
8.5
8.5
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price18.91Nov 14, 2024
Change
00%
Bid21.45
Ask23.5
volume0
Intrest2
Strike
9
9
Last Price0.15Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price5.45Oct 23, 2024
Change
00%
Bid20.95
Ask23.25
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%
Bid20.3
Ask22.5
volume0
Intrest3
Strike
10
10
Last Price0.31Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Last Price10.9Nov 07, 2024
Change
00%
Bid19.35
Ask20.75
volume0
Intrest17
Strike
10.5
10.5
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price10.21Nov 07, 2024
Change
00%
Bid19.45
Ask21.5
volume0
Intrest1
Strike
11
11
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price14.77Nov 18, 2024
Change
00%
Bid19
Ask21.2
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%
Bid18.5
Ask20.5
volume0
Intrest2
Strike
12
12
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Last Price9.5Nov 07, 2024
Change
00%
Bid17.6
Ask20
volume0
Intrest0
Strike
12.5
12.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Last Price12.06Nov 18, 2024
Change
00%
Bid17.4
Ask19.45
volume0
Intrest7
Strike
13
13
Last Price0.14Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest91
Last Price18.42Nov 22, 2024
Change
00%
Bid17.05
Ask17.35
volume0
Intrest203
Strike
13.5
13.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price14.68Nov 20, 2024
Change
00%
Bid16.5
Ask17.95
volume0
Intrest7
Strike
14
14
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest125
Last Price15Nov 21, 2024
Change
00%
Bid16
Ask17
volume0
Intrest17
Strike
14.5
14.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price16.95Nov 26, 2024
Change
00%
Bid15.55
Ask15.9
volume0
Intrest434
Strike
15
15
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest68
Last Price12.29Nov 14, 2024
Change
00%
Bid14.85
Ask17
volume0
Intrest1
Strike
15.5
15.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price8.5Nov 08, 2024
Change
00%
Bid14.45
Ask15.6
volume0
Intrest8
Strike
16
16
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest69
Last Price8.15Nov 18, 2024
Change
00%
Bid13.9
Ask15.1
volume0
Intrest0
Strike
16.5
16.5
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price15.5Nov 25, 2024
Change
00%
Bid13.5
Ask13.95
volume0
Intrest242
Strike
17
17
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest95
Last Price13.75Nov 22, 2024
Change
00%
Bid12.1
Ask14.65
volume0
Intrest0
Strike
17.5
17.5
Last Price0.32Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price13.4Nov 25, 2024
Change
00%
Bid12.5
Ask13.8
volume0
Intrest216
Strike
18
18
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price14.4Nov 25, 2024
Change
00%
Bid12
Ask12.5
volume0
Intrest27
Strike
18.5
18.5
Last Price0.78Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest50
Last Price13.25Nov 26, 2024
Change
00%
Bid11
Ask12.05
volume0
Intrest61
Strike
19
19
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest187
Last Price8.45Nov 19, 2024
Change
00%
Bid10.2
Ask11.6
volume0
Intrest110
Strike
19.5
19.5
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest131
Last Price11.5Nov 26, 2024
Change
00%
Bid8.75
Ask11
volume0
Intrest90
Strike
20
20
Last Price0.04Nov 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest499
Last Price4.75Nov 18, 2024
Change
00%
Bid9
Ask11.9
volume0
Intrest19
Strike
20.5
20.5
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest83
Last Price11.47Nov 21, 2024
Change
00%
Bid9.5
Ask11.45
volume0
Intrest28
Strike
21
21
Last Price0.04Nov 25, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest155
Last Price9.62Nov 26, 2024
Change
00%
Bid7.2
Ask9.8
volume0
Intrest85
Strike
21.5
21.5
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Last Price9.75Nov 26, 2024
Change
00%
Bid6.8
Ask9.15
volume0
Intrest111
Strike
22
22
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest87
Last Price8.5Nov 21, 2024
Change
00%
Bid7.25
Ask8.9
volume0
Intrest45
Strike
22.5
22.5
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest34
Last Price7.79Nov 26, 2024
Change
00%
Bid7.45
Ask8
volume0
Intrest170
Strike
23
23
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest223
Last Price8.3Nov 26, 2024
Change
00%
Bid6.8
Ask8.95
volume0
Intrest31
Strike
23.5
23.5
Last Price0.07Nov 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest117
Last Price7.2Nov 26, 2024
Change
00%
Bid6.5
Ask7
volume0
Intrest248
Strike
24
24
Last Price0.01Nov 26, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest290
Last Price6.9Nov 25, 2024
Change
00%
Bid5.15
Ask7.15
volume0
Intrest71
Strike
24.5
24.5
Last Price0.04Nov 25, 2024
Change
00%
Bid0.01
Ask0.22
volume0
Intrest119
Last Price5.87Nov 26, 2024
Change
00%
Bid5.25
Ask6.15
volume0
Intrest670
Strike
25
25
Last Price0.02Nov 26, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2018
Last Price6.05Nov 26, 2024
Change
00%
Bid4.75
Ask5.65
volume0
Intrest159
Strike
25.5
25.5
Last Price0.11Nov 25, 2024
Change
00%
Bid0.01
Ask0.47
volume0
Intrest241
Last Price4.83Nov 26, 2024
Change
00%
Bid3.6
Ask4.9
volume0
Intrest422
Strike
26
26
Last Price0.05Nov 26, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest532
Last Price5.2Nov 26, 2024
Change
00%
Bid3.3
Ask4.4
volume0
Intrest185
Strike
26.5
26.5
Last Price0.07Nov 26, 2024
Change
00%
Bid0.05
Ask0.08
volume0
Intrest76
Last Price3.84Nov 26, 2024
Change
00%
Bid2.97
Ask4.15
volume0
Intrest117
Strike
27
27
Last Price0.09Nov 26, 2024
Change
00%
Bid0.08
Ask0.11
volume0
Intrest669
Last Price3.54Nov 26, 2024
Change
00%
Bid2.86
Ask4.4
volume0
Intrest197
Strike
27.5
27.5
Last Price0.14Nov 26, 2024
Change
00%
Bid0.12
Ask0.25
volume0
Intrest183
Last Price3.1Nov 26, 2024
Change
00%
Bid2.78
Ask2.99
volume0
Intrest652
Strike
28
28
Last Price0.21Nov 26, 2024
Change
00%
Bid0.18
Ask0.39
volume0
Intrest1816
Last Price3.35Nov 26, 2024
Change
00%
Bid2.14
Ask2.72
volume0
Intrest56
Strike
28.5
28.5
Last Price0.29Nov 26, 2024
Change
00%
Bid0.15
Ask0.31
volume0
Intrest426
Last Price2.21Nov 26, 2024
Change
00%
Bid1.78
Ask2.89
volume0
Intrest575
Strike
29
29
Last Price0.45Nov 26, 2024
Change
00%
Bid0.31
Ask0.45
volume0
Intrest554
Last Price2.55Nov 26, 2024
Change
00%
Bid1.61
Ask2.39
volume0
Intrest722
Strike
29.5
29.5
Last Price0.5Nov 26, 2024
Change
00%
Bid0.36
Ask0.75
volume0
Intrest348
Last Price1.45Nov 26, 2024
Change
00%
Bid1.2
Ask1.52
volume0
Intrest3659
Strike
30
30
Last Price0.61Nov 26, 2024
Change
00%
Bid0.5
Ask0.88
volume0
Intrest1196
Last Price1.28Nov 26, 2024
Change
00%
Bid1.03
Ask1.21
volume0
Intrest177
Strike
30.5
30.5
Last Price1Nov 26, 2024
Change
00%
Bid0.92
Ask1.2
volume0
Intrest222
Last Price0.91Nov 26, 2024
Change
00%
Bid0.85
Ask1.15
volume0
Intrest457
Strike
31
31
Last Price1.25Nov 26, 2024
Change
00%
Bid1.19
Ask1.3
volume0
Intrest195
Last Price0.75Nov 26, 2024
Change
00%
Bid0.65
Ask0.86
volume0
Intrest281
Strike
31.5
31.5
Last Price1.52Nov 26, 2024
Change
00%
Bid1.31
Ask1.67
volume0
Intrest263
Last Price0.58Nov 26, 2024
Change
00%
Bid0.48
Ask0.83
volume0
Intrest801
Strike
32
32
Last Price1.85Nov 26, 2024
Change
00%
Bid1.76
Ask2.08
volume0
Intrest1229
Last Price0.55Nov 26, 2024
Change
00%
Bid0.42
Ask0.72
volume0
Intrest624
Strike
32.5
32.5
Last Price2.31Nov 26, 2024
Change
00%
Bid2.07
Ask2.4
volume0
Intrest127
Last Price0.42Nov 26, 2024
Change
00%
Bid0.35
Ask0.61
volume0
Intrest889
Strike
33
33
Last Price2.88Nov 26, 2024
Change
00%
Bid1
Ask2.89
volume0
Intrest160
Last Price0.3Nov 26, 2024
Change
00%
Bid0.31
Ask0.35
volume0
Intrest337
Strike
33.5
33.5
Last Price2.29Nov 26, 2024
Change
00%
Bid2.82
Ask3.95
volume0
Intrest25
Last Price0.26Nov 26, 2024
Change
00%
Bid0.22
Ask0.29
volume0
Intrest1098
Strike
34
34
Last Price3.52Nov 26, 2024
Change
00%
Bid2.93
Ask3.75
volume0
Intrest49
Last Price0.22Nov 26, 2024
Change
00%
Bid0.07
Ask0.24
volume0
Intrest604
Strike
34.5
34.5
Last Price4.05Nov 26, 2024
Change
00%
Bid3.9
Ask4.8
volume0
Intrest111
Last Price0.2Nov 26, 2024
Change
00%
Bid0.18
Ask0.2
volume0
Intrest5868
Strike
35
35
Last Price4.68Nov 26, 2024
Change
00%
Bid3.6
Ask5.15
volume0
Intrest78
Last Price0.19Nov 26, 2024
Change
00%
Bid0.13
Ask0.18
volume0
Intrest218
Strike
35.5
35.5
Last Price4.8Nov 26, 2024
Change
00%
Bid4.85
Ask5.85
volume0
Intrest89
Last Price0.16Nov 26, 2024
Change
00%
Bid0.11
Ask0.15
volume0
Intrest1071
Strike
36
36
Last Price5.45Nov 26, 2024
Change
00%
Bid5.3
Ask5.65
volume0
Intrest21
Last Price0.11Nov 26, 2024
Change
00%
Bid0.09
Ask0.12
volume0
Intrest99
Strike
36.5
36.5
Last Price4.75Nov 26, 2024
Change
00%
Bid5.4
Ask7
volume0
Intrest16
Last Price0.11Nov 26, 2024
Change
00%
Bid0.07
Ask0.11
volume0
Intrest550
Strike
37
37
Last Price5.3Nov 26, 2024
Change
00%
Bid5.9
Ask7.3
volume0
Intrest10
Last Price0.05Nov 26, 2024
Change
00%
Bid0.03
Ask0.12
volume0
Intrest292
Strike
38
38
Last Price6Nov 26, 2024
Change
00%
Bid6.9
Ask8.45
volume0
Intrest2
Last Price0.11Nov 26, 2024
Change
00%
Bid0.02
Ask0.19
volume0
Intrest436
Strike
39
39
Last Price5.65Nov 25, 2024
Change
00%
Bid7.9
Ask9.6
volume0
Intrest7
Last Price0.04Nov 26, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest4579
Strike
40
40
Last Price6.7Nov 25, 2024
Change
00%
Bid8.85
Ask10.55
volume0
Intrest9
Last Price0.02Nov 26, 2024
Change
00%
Bid0.02
Ask0.07
volume0
Intrest5067
Strike
41
41
Last Price10Nov 25, 2024
Change
00%
Bid9.85
Ask11.65
volume0
Intrest2
Last Price0.03Nov 26, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest158
Strike
42
42
Last Price-
Change
-
Bid10.85
Ask13.3
volume0
Intrest0
Last Price0.11Nov 25, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest115
Strike
43
43
Last Price-
Change
-
Bid11.6
Ask14.2
volume0
Intrest0
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest185
Strike
44
44
Last Price12Nov 22, 2024
Change
00%
Bid12.9
Ask15.2
volume0
Intrest0
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest332
Strike
45
45
Last Price-
Change
-
Bid13.85
Ask16.2
volume0
Intrest0
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Strike
46
46
Last Price-
Change
-
Bid14.9
Ask17.2
volume0
Intrest0
Last Price0.02Nov 26, 2024
Change
00%
Bid0.01
Ask0.11
volume0
Intrest606
Strike
47
47
Last Price-
Change
-
Bid15.9
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid16.9
Ask19.2
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
49
49
Last Price-
Change
-
Bid17.85
Ask20.2
volume0
Intrest0
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Strike
50
50
Last Price-
Change
-
Bid18.9
Ask21.2
volume0
Intrest0