$29.42
-0.40-1.34%
시간외: 4:00 PM EDT
Comments
Loading...
IonQ (NYSE:IONQ) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 IonQ의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 IonQ에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid21.1
Ask23.1
volume0
Intrest0
Strike
7.5
7.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest5
Last Price-
Change
-
Bid18.95
Ask19.95
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price19.02May 05, 2025
Change
00%
Bid17.65
Ask20.15
volume0
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price18.22May 05, 2025
Change
00%
Bid16.4
Ask18.15
volume0
Intrest1
Strike
12
12
Last Price0.35Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid15.5
Ask16.95
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask16.6
volume0
Intrest0
Strike
14
14
Last Price0.02May 06, 2025
Change
0.01100%
Bid-
Ask0.11
volume1
Intrest2
Last Price10.11Apr 15, 2025
Change
00%
Bid14.25
Ask15
volume0
Intrest34
Strike
15
15
Last Price0.01May 06, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest25
Last Price7.85Apr 07, 2025
Change
00%
Bid12.25
Ask14.55
volume0
Intrest1
Strike
16
16
Last Price0.02May 06, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume5
Intrest106
Last Price8Apr 01, 2025
Change
00%
Bid10.55
Ask14.45
volume0
Intrest8
Strike
17
17
Last Price0.02May 06, 2025
Change
0.0360%
Bid0.01
Ask0.08
volume2
Intrest21
Last Price-
Change
-
Bid10.35
Ask13.4
volume0
Intrest0
Strike
17.5
17.5
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest21
Last Price10.72Apr 24, 2025
Change
00%
Bid10.75
Ask12.6
volume0
Intrest3
Strike
18
18
Last Price0.06May 05, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest58
Last Price10.95May 05, 2025
Change
00%
Bid9.95
Ask11.1
volume0
Intrest8
Strike
19
19
Last Price0.03May 06, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume41
Intrest138
Last Price-
Change
-
Bid8.8
Ask11.1
volume0
Intrest0
Strike
19.5
19.5
Last Price0.05May 06, 2025
Change
0.0125%
Bid0.02
Ask0.16
volume28
Intrest40
Last Price10May 05, 2025
Change
00%
Bid9.35
Ask11.1
volume0
Intrest100
Strike
20
20
Last Price0.07May 06, 2025
Change
0.0240%
Bid0.05
Ask0.1
volume319
Intrest372
Last Price8.33May 02, 2025
Change
00%
Bid7.7
Ask10.6
volume0
Intrest2
Strike
20.5
20.5
Last Price0.14May 06, 2025
Change
0.0216.67%
Bid0.05
Ask0.24
volume5
Intrest31
Last Price7.68May 06, 2025
Change
1.1417.43%
Bid8.35
Ask8.65
volume1
Intrest67
Strike
21
21
Last Price0.1May 06, 2025
Change
0.0466.67%
Bid-
Ask0.25
volume51
Intrest146
Last Price8.28May 02, 2025
Change
00%
Bid7.45
Ask9.15
volume0
Intrest11
Strike
21.5
21.5
Last Price0.1May 06, 2025
Change
0.0637.5%
Bid-
Ask0.31
volume16
Intrest50
Last Price6.8May 06, 2025
Change
1.3916.97%
Bid6.45
Ask8.7
volume2
Intrest56
Strike
22
22
Last Price0.1May 06, 2025
Change
0.019.09%
Bid0.1
Ask0.14
volume121
Intrest3641
Last Price7.79May 05, 2025
Change
00%
Bid6.7
Ask8.3
volume0
Intrest8
Strike
22.5
22.5
Last Price0.12May 06, 2025
Change
0.017.69%
Bid0.1
Ask0.15
volume29
Intrest101
Last Price5.83May 06, 2025
Change
1.2517.66%
Bid6.4
Ask6.8
volume33
Intrest120
Strike
23
23
Last Price0.16May 06, 2025
Change
0.016.67%
Bid0.16
Ask0.19
volume103
Intrest256
Last Price5.45May 06, 2025
Change
0.919.78%
Bid5.9
Ask6.4
volume1
Intrest1
Strike
23.5
23.5
Last Price0.21May 06, 2025
Change
0.015%
Bid0.2
Ask0.24
volume24
Intrest113
Last Price4.97May 06, 2025
Change
1.3220.99%
Bid5.65
Ask5.75
volume16
Intrest145
Strike
24
24
Last Price0.25May 06, 2025
Change
0.027.41%
Bid0.26
Ask0.3
volume190
Intrest549
Last Price4.67May 06, 2025
Change
1.1319.48%
Bid5.2
Ask5.35
volume23
Intrest54
Strike
24.5
24.5
Last Price0.33May 06, 2025
Change
0.0622.22%
Bid0.31
Ask0.48
volume181
Intrest94
Last Price4.8May 06, 2025
Change
0.5410.11%
Bid4.8
Ask4.9
volume20
Intrest212
Strike
25
25
Last Price0.43May 06, 2025
Change
0.037.5%
Bid0.38
Ask0.52
volume491
Intrest721
Last Price4.1May 06, 2025
Change
1.8931.55%
Bid4.4
Ask4.55
volume15
Intrest84
Strike
25.5
25.5
Last Price0.54May 06, 2025
Change
0.048%
Bid0.48
Ask0.57
volume541
Intrest362
Last Price4.06May 06, 2025
Change
0.6914.53%
Bid4
Ask4.6
volume91
Intrest294
Strike
26
26
Last Price0.65May 06, 2025
Change
0.023.17%
Bid0.59
Ask0.7
volume260
Intrest564
Last Price4.65May 05, 2025
Change
00%
Bid3.55
Ask3.8
volume0
Intrest18
Strike
26.5
26.5
Last Price0.77May 06, 2025
Change
0.045.48%
Bid0.74
Ask0.83
volume90
Intrest150
Last Price3.05May 06, 2025
Change
0.7820.37%
Bid3.35
Ask3.5
volume31
Intrest394
Strike
27
27
Last Price0.99May 06, 2025
Change
0.022.06%
Bid0.94
Ask1.13
volume172
Intrest1138
Last Price2.64May 06, 2025
Change
0.9125.63%
Bid3
Ask3.15
volume6
Intrest96
Strike
27.5
27.5
Last Price1.23May 06, 2025
Change
0.1513.89%
Bid1.05
Ask1.38
volume75
Intrest261
Last Price2.82May 06, 2025
Change
0.4614.02%
Bid2.71
Ask2.86
volume266
Intrest903
Strike
28
28
Last Price1.38May 06, 2025
Change
0.086.15%
Bid1.24
Ask1.51
volume277
Intrest605
Last Price2.44May 06, 2025
Change
0.7122.54%
Bid2.31
Ask2.53
volume126
Intrest174
Strike
28.5
28.5
Last Price1.57May 06, 2025
Change
0.053.29%
Bid1.51
Ask1.65
volume725
Intrest75
Last Price2.24May 06, 2025
Change
0.311.81%
Bid2.19
Ask2.28
volume645
Intrest887
Strike
29
29
Last Price1.8May 06, 2025
Change
0.052.86%
Bid1.58
Ask1.86
volume90
Intrest280
Last Price1.98May 06, 2025
Change
0.3615.38%
Bid1.93
Ask2.05
volume81
Intrest197
Strike
29.5
29.5
Last Price2.14May 06, 2025
Change
0.147%
Bid1.86
Ask2.22
volume28
Intrest94
Last Price1.79May 06, 2025
Change
0.2512.25%
Bid1.74
Ask1.84
volume589
Intrest5257
Strike
30
30
Last Price2.29May 06, 2025
Change
0.062.69%
Bid2.12
Ask2.44
volume205
Intrest954
Last Price1.55May 06, 2025
Change
0.2513.89%
Bid1.51
Ask1.69
volume65
Intrest209
Strike
30.5
30.5
Last Price3.09May 06, 2025
Change
0.6426.12%
Bid2.53
Ask2.74
volume22
Intrest102
Last Price1.51May 06, 2025
Change
0.1710.12%
Bid1.37
Ask1.5
volume454
Intrest1377
Strike
31
31
Last Price3.55May 06, 2025
Change
0.8330.51%
Bid2.73
Ask3.2
volume22
Intrest158
Last Price1.22May 06, 2025
Change
0.4225.61%
Bid1.2
Ask1.33
volume1049
Intrest219
Strike
31.5
31.5
Last Price4.2May 06, 2025
Change
1.2944.33%
Bid3.25
Ask3.35
volume1
Intrest46
Last Price1.06May 06, 2025
Change
0.2418.46%
Bid1.05
Ask1.12
volume345
Intrest867
Strike
32
32
Last Price3.74May 06, 2025
Change
0.38.72%
Bid3.6
Ask3.8
volume3
Intrest14
Last Price0.95May 06, 2025
Change
0.2319.49%
Bid0.91
Ask1.03
volume52
Intrest144
Strike
32.5
32.5
Last Price3.59May 05, 2025
Change
00%
Bid3.95
Ask4.1
volume0
Intrest6
Last Price0.81May 06, 2025
Change
0.1919%
Bid0.66
Ask0.87
volume274
Intrest1558
Strike
33
33
Last Price4.89May 06, 2025
Change
1.0427.01%
Bid4.35
Ask4.5
volume9
Intrest29
Last Price0.74May 06, 2025
Change
0.1920.43%
Bid0.69
Ask0.75
volume44
Intrest130
Strike
33.5
33.5
Last Price4.36May 05, 2025
Change
00%
Bid4.75
Ask5.3
volume0
Intrest2
Last Price0.61May 06, 2025
Change
0.2125.61%
Bid0.6
Ask0.67
volume154
Intrest1300
Strike
34
34
Last Price5.8May 06, 2025
Change
1.123.4%
Bid5.15
Ask5.3
volume6
Intrest43
Last Price0.55May 06, 2025
Change
0.1521.43%
Bid0.51
Ask0.64
volume4
Intrest62
Strike
34.5
34.5
Last Price5.27May 05, 2025
Change
00%
Bid5.3
Ask5.8
volume0
Intrest6
Last Price0.47May 06, 2025
Change
0.1220.34%
Bid0.44
Ask0.52
volume224
Intrest2072
Strike
35
35
Last Price6.1May 06, 2025
Change
0.47.02%
Bid5.75
Ask6.3
volume41
Intrest30
Last Price0.39May 06, 2025
Change
0.1629.09%
Bid0.38
Ask0.56
volume34
Intrest92
Strike
35.5
35.5
Last Price5.93May 05, 2025
Change
00%
Bid6.4
Ask6.95
volume0
Intrest2
Last Price0.36May 06, 2025
Change
0.1225%
Bid0.33
Ask0.38
volume44
Intrest348
Strike
36
36
Last Price6May 02, 2025
Change
00%
Bid6.75
Ask7.55
volume0
Intrest17
Last Price0.31May 06, 2025
Change
0.1329.55%
Bid0.28
Ask0.34
volume240
Intrest220
Strike
36.5
36.5
Last Price-
Change
-
Bid6.9
Ask8.05
volume0
Intrest0
Last Price0.24May 06, 2025
Change
0.1538.46%
Bid0.25
Ask0.29
volume72
Intrest256
Strike
37
37
Last Price8.56Apr 25, 2025
Change
00%
Bid7.75
Ask7.95
volume0
Intrest3
Last Price0.35May 05, 2025
Change
00%
Bid0.17
Ask0.38
volume0
Intrest90
Strike
37.5
37.5
Last Price10.13May 01, 2025
Change
00%
Bid7.45
Ask8.7
volume0
Intrest2
Last Price0.16May 06, 2025
Change
0.1446.67%
Bid0.19
Ask0.21
volume16
Intrest202
Strike
38
38
Last Price11.41Apr 30, 2025
Change
00%
Bid8.45
Ask9.7
volume0
Intrest2
Last Price0.06May 06, 2025
Change
0.276.92%
Bid0.16
Ask0.22
volume10
Intrest26
Strike
38.5
38.5
Last Price9May 05, 2025
Change
00%
Bid8.95
Ask10.45
volume0
Intrest0
Last Price0.15May 06, 2025
Change
0.0421.05%
Bid0.08
Ask0.28
volume38
Intrest154
Strike
39
39
Last Price15.23Apr 21, 2025
Change
00%
Bid9.4
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid0.12
Ask0.36
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid9.85
Ask10.45
volume0
Intrest0
Last Price0.1May 06, 2025
Change
0.0637.5%
Bid0.09
Ask0.14
volume86
Intrest1361
Strike
40
40
Last Price10.3May 05, 2025
Change
00%
Bid9.5
Ask10.95
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid10.9
Ask11.65
volume0
Intrest0
Last Price0.05May 06, 2025
Change
0.0964.29%
Bid-
Ask0.16
volume1
Intrest148
Strike
41
41
Last Price-
Change
-
Bid11.4
Ask13.65
volume0
Intrest0
Last Price0.17May 02, 2025
Change
00%
Bid0.02
Ask0.17
volume0
Intrest161
Strike
42
42
Last Price13.69May 06, 2025
Change
-
Bid11.85
Ask13.85
volume1
Intrest0
Last Price0.03May 06, 2025
Change
0.0666.67%
Bid0.02
Ask1.31
volume1
Intrest20
Strike
43
43
Last Price14.49May 06, 2025
Change
-
Bid13.35
Ask13.95
volume1
Intrest0
Last Price0.08May 05, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest48
Strike
44
44
Last Price13.12May 02, 2025
Change
00%
Bid14.05
Ask15.35
volume0
Intrest2
Last Price0.06May 05, 2025
Change
00%
Bid0.01
Ask0.58
volume0
Intrest7
Strike
45
45
Last Price-
Change
-
Bid14.4
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
46
46
Last Price17.59May 06, 2025
Change
-
Bid16.1
Ask16.95
volume1
Intrest0
Last Price0.04May 06, 2025
Change
0.02100%
Bid-
Ask0.1
volume20
Intrest36
Strike
47
47
Last Price18.39May 06, 2025
Change
-
Bid15.55
Ask18.75
volume1
Intrest0
© 2025 Benzinga | All Rights Reserved