$44.42
6.6617.64%
가까이에: -
$44.74
0.320.72%
시간외: Dec 20, 7:59 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 Price27.97Dec 16, 2024
Change
00%
Bid38.35
Ask41.45
volume0
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price24.4Nov 22, 2024
Change
00%
Bid35.85
Ask38.95
volume0
Intrest20
Strike
7.5
7.5
Last Price0.17Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Last Price27.67Dec 19, 2024
Change
00%
Bid33.5
Ask36.45
volume0
Intrest2
Strike
10
10
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest187
Last Price-
Change
-
Bid31.5
Ask34.95
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid31.65
Ask34.45
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price34.87Dec 20, 2024
Change
-
Bid31.45
Ask33.95
volume1
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price23.1Dec 05, 2024
Change
00%
Bid30.05
Ask33.45
volume0
Intrest1
Strike
13
13
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid29.7
Ask32.95
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid28.5
Ask32.45
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price15.94Nov 20, 2024
Change
00%
Bid28.55
Ask31.95
volume0
Intrest1
Strike
14.5
14.5
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price17.89Dec 03, 2024
Change
00%
Bid28.95
Ask31.45
volume0
Intrest25
Strike
15
15
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.22
volume60
Intrest110
Last Price19.57Dec 09, 2024
Change
00%
Bid27.55
Ask30.95
volume0
Intrest10
Strike
15.5
15.5
Last Price0.38Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Last Price15.08Dec 13, 2024
Change
00%
Bid27.3
Ask30.45
volume0
Intrest2
Strike
16
16
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid26.6
Ask29.95
volume0
Intrest0
Strike
16.5
16.5
Last Price0.08Dec 03, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest5
Last Price13.3Nov 27, 2024
Change
00%
Bid26.15
Ask29.45
volume0
Intrest1
Strike
17
17
Last Price0.54Nov 08, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest20
Last Price17.72Dec 09, 2024
Change
00%
Bid26
Ask28.9
volume0
Intrest7
Strike
17.5
17.5
Last Price0.09Dec 03, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest14
Last Price18.77Dec 02, 2024
Change
00%
Bid25.9
Ask28.45
volume0
Intrest10
Strike
18
18
Last Price0.37Nov 29, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price28Dec 20, 2024
Change
3.7515.46%
Bid24.8
Ask27.95
volume19
Intrest23
Strike
18.5
18.5
Last Price1.5Nov 07, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest10
Last Price17.6Dec 19, 2024
Change
00%
Bid24.9
Ask27.45
volume0
Intrest9
Strike
19
19
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest3
Last Price14.72Dec 04, 2024
Change
00%
Bid23.55
Ask26.95
volume0
Intrest2
Strike
19.5
19.5
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price16.95Dec 19, 2024
Change
00%
Bid23.55
Ask25.7
volume0
Intrest30
Strike
20
20
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest83
Last Price20.35Dec 18, 2024
Change
00%
Bid22.55
Ask25.85
volume0
Intrest42
Strike
20.5
20.5
Last Price0.74Nov 29, 2024
Change
00%
Bid-
Ask1.68
volume0
Intrest1
Last Price14.62Dec 09, 2024
Change
00%
Bid22.4
Ask25.35
volume0
Intrest1
Strike
21
21
Last Price0.38Dec 06, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest10
Last Price17.9Dec 19, 2024
Change
00%
Bid22.45
Ask24.7
volume0
Intrest37
Strike
21.5
21.5
Last Price0.38Dec 17, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest19
Last Price16.75Dec 20, 2024
Change
1.859.95%
Bid22.05
Ask24.1
volume2
Intrest85
Strike
22
22
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest17
Last Price21.8Dec 20, 2024
Change
7.956.83%
Bid21.6
Ask23.9
volume1
Intrest10
Strike
22.5
22.5
Last Price0.14Dec 17, 2024
Change
00%
Bid-
Ask2.17
volume0
Intrest75
Last Price8Dec 12, 2024
Change
00%
Bid21
Ask21.9
volume0
Intrest25
Strike
23
23
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest42
Last Price10.1Dec 13, 2024
Change
00%
Bid20.45
Ask21.4
volume0
Intrest34
Strike
23.5
23.5
Last Price0.1Dec 19, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest26
Last Price7Dec 12, 2024
Change
00%
Bid20.1
Ask20.9
volume0
Intrest39
Strike
24
24
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid0.02
Ask0.28
volume16
Intrest900
Last Price16.15Dec 16, 2024
Change
00%
Bid19.6
Ask21.9
volume0
Intrest50
Strike
24.5
24.5
Last Price0.03Dec 20, 2024
Change
0.0770%
Bid-
Ask0.57
volume9
Intrest35
Last Price19Dec 20, 2024
Change
3.5222.74%
Bid18.1
Ask22
volume6
Intrest284
Strike
25
25
Last Price0.05Dec 20, 2024
Change
0.0654.55%
Bid0.05
Ask0.06
volume690
Intrest504
Last Price17.58Dec 20, 2024
Change
5.5345.89%
Bid17.6
Ask19.95
volume2
Intrest19
Strike
25.5
25.5
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest21
Last Price11.4Dec 19, 2024
Change
00%
Bid18.1
Ask19.4
volume0
Intrest38
Strike
26
26
Last Price0.08Dec 20, 2024
Change
0.6789.33%
Bid0.02
Ask0.14
volume1
Intrest188
Last Price10.81Dec 19, 2024
Change
00%
Bid17.65
Ask20.35
volume0
Intrest189
Strike
26.5
26.5
Last Price0.15Dec 19, 2024
Change
00%
Bid0.02
Ask1.33
volume0
Intrest49
Last Price15Dec 19, 2024
Change
00%
Bid15.35
Ask18.95
volume0
Intrest53
Strike
27
27
Last Price0.14Dec 20, 2024
Change
0.016.67%
Bid0.02
Ask0.14
volume25
Intrest131
Last Price13.84Dec 16, 2024
Change
00%
Bid16.65
Ask17.9
volume0
Intrest10
Strike
27.5
27.5
Last Price0.17Dec 20, 2024
Change
0.0210.53%
Bid0.05
Ask0.73
volume21
Intrest131
Last Price10.71Dec 18, 2024
Change
00%
Bid15.95
Ask17.75
volume0
Intrest24
Strike
28
28
Last Price0.06Dec 20, 2024
Change
0.1571.43%
Bid0.03
Ask0.57
volume97
Intrest646
Last Price16.87Dec 20, 2024
Change
5.3546.44%
Bid15.5
Ask17.25
volume1
Intrest23
Strike
28.5
28.5
Last Price0.07Dec 20, 2024
Change
0.1466.67%
Bid0.05
Ask0.23
volume28
Intrest78
Last Price16.1Dec 20, 2024
Change
7.7592.81%
Bid15.1
Ask16.9
volume4
Intrest39
Strike
29
29
Last Price0.1Dec 20, 2024
Change
0.1356.52%
Bid0.06
Ask0.73
volume7
Intrest587
Last Price12.85Dec 18, 2024
Change
00%
Bid14.45
Ask16.45
volume0
Intrest1
Strike
29.5
29.5
Last Price0.12Dec 20, 2024
Change
0.262.5%
Bid0.05
Ask0.2
volume7
Intrest126
Last Price14.05Dec 20, 2024
Change
5.7769.69%
Bid13.25
Ask15.3
volume27
Intrest407
Strike
30
30
Last Price0.12Dec 20, 2024
Change
0.2668.42%
Bid0.1
Ask0.15
volume1009
Intrest1229
Last Price8.9Dec 19, 2024
Change
00%
Bid13.5
Ask15.4
volume0
Intrest10
Strike
30.5
30.5
Last Price0.13Dec 20, 2024
Change
0.3774%
Bid0.05
Ask0.21
volume8
Intrest35
Last Price15.06Dec 20, 2024
Change
7.1189.43%
Bid12.95
Ask14.9
volume4
Intrest115
Strike
31
31
Last Price0.14Dec 20, 2024
Change
0.5278.79%
Bid0.05
Ask0.36
volume24
Intrest360
Last Price6.43Dec 19, 2024
Change
00%
Bid12.5
Ask13.9
volume0
Intrest47
Strike
31.5
31.5
Last Price0.15Dec 20, 2024
Change
0.366.67%
Bid0.05
Ask0.3
volume73
Intrest87
Last Price12.5Dec 20, 2024
Change
6.195.31%
Bid12.35
Ask13.15
volume26
Intrest236
Strike
32
32
Last Price0.21Dec 20, 2024
Change
0.4769.12%
Bid0.1
Ask0.3
volume433
Intrest482
Last Price10.15Dec 16, 2024
Change
00%
Bid11.55
Ask13.25
volume0
Intrest81
Strike
32.5
32.5
Last Price0.24Dec 20, 2024
Change
0.6272.09%
Bid0.06
Ask0.63
volume53
Intrest265
Last Price13.34Dec 20, 2024
Change
7.84142.55%
Bid11.15
Ask12.15
volume13
Intrest298
Strike
33
33
Last Price0.25Dec 20, 2024
Change
0.6572.22%
Bid0.11
Ask0.25
volume160
Intrest150
Last Price12.05Dec 20, 2024
Change
6.62121.92%
Bid10.6
Ask12.6
volume4
Intrest314
Strike
33.5
33.5
Last Price0.23Dec 20, 2024
Change
0.6272.94%
Bid0.08
Ask0.41
volume57
Intrest268
Last Price12.4Dec 20, 2024
Change
7.2138.46%
Bid10.3
Ask11.65
volume224
Intrest661
Strike
34
34
Last Price0.23Dec 20, 2024
Change
0.9780.83%
Bid-
Ask0.33
volume329
Intrest172
Last Price11.61Dec 20, 2024
Change
7.71197.69%
Bid9.8
Ask11.45
volume10
Intrest72
Strike
34.5
34.5
Last Price0.39Dec 20, 2024
Change
0.6863.55%
Bid0.21
Ask0.51
volume63
Intrest91
Last Price10.8Dec 20, 2024
Change
6.5151.16%
Bid9.25
Ask10.2
volume104
Intrest365
Strike
35
35
Last Price0.32Dec 20, 2024
Change
1.2779.87%
Bid0.26
Ask0.35
volume1349
Intrest410
Last Price9.52Dec 20, 2024
Change
5.77153.87%
Bid8.8
Ask10.2
volume261
Intrest290
Strike
35.5
35.5
Last Price0.5Dec 20, 2024
Change
1.1870.24%
Bid0.12
Ask0.84
volume167
Intrest37
Last Price9.17Dec 20, 2024
Change
5.37141.32%
Bid7.7
Ask10.65
volume257
Intrest219
Strike
36
36
Last Price0.41Dec 20, 2024
Change
1.4477.84%
Bid0.34
Ask0.6
volume210
Intrest336
Last Price8.32Dec 20, 2024
Change
4.76133.71%
Bid7.35
Ask9.1
volume26
Intrest60
Strike
36.5
36.5
Last Price0.57Dec 20, 2024
Change
1.3970.92%
Bid0.34
Ask0.51
volume27
Intrest42
Last Price8.15Dec 20, 2024
Change
5.25181.03%
Bid7.6
Ask8.45
volume311
Intrest437
Strike
37
37
Last Price0.59Dec 20, 2024
Change
1.8275.52%
Bid0.5
Ask0.77
volume229
Intrest137
Last Price7.65Dec 20, 2024
Change
4.57148.38%
Bid6.4
Ask8.85
volume43
Intrest145
Strike
37.5
37.5
Last Price0.6Dec 20, 2024
Change
2.0377.19%
Bid0.55
Ask0.85
volume224
Intrest257
Last Price7.07Dec 20, 2024
Change
4.27152.5%
Bid7
Ask7.5
volume534
Intrest576
Strike
38
38
Last Price0.67Dec 20, 2024
Change
2.2577.05%
Bid0.6
Ask0.73
volume383
Intrest117
Last Price6.85Dec 20, 2024
Change
4.49190.25%
Bid6.55
Ask7.15
volume111
Intrest162
Strike
38.5
38.5
Last Price0.8Dec 20, 2024
Change
2.4675.46%
Bid0.66
Ask0.97
volume71
Intrest38
Last Price6.35Dec 20, 2024
Change
4.07178.51%
Bid4.8
Ask7.1
volume201
Intrest96
Strike
39
39
Last Price0.89Dec 20, 2024
Change
2.4173.03%
Bid0.8
Ask0.96
volume672
Intrest351
Last Price5.96Dec 20, 2024
Change
3.94195.05%
Bid4.9
Ask7.8
volume152
Intrest87
Strike
39.5
39.5
Last Price1.16Dec 20, 2024
Change
3.0472.38%
Bid0.84
Ask1.16
volume246
Intrest78
Last Price5.5Dec 20, 2024
Change
3.58186.46%
Bid5.45
Ask6.1
volume2761
Intrest1360
Strike
40
40
Last Price1.21Dec 20, 2024
Change
2.6668.73%
Bid0.91
Ask1.23
volume3380
Intrest799
Last Price5.05Dec 20, 2024
Change
3.56238.93%
Bid4.3
Ask5.9
volume179
Intrest171
Strike
40.5
40.5
Last Price1.46Dec 20, 2024
Change
3.0467.56%
Bid1.2
Ask1.4
volume25
Intrest34
Last Price4.75Dec 20, 2024
Change
2.98168.36%
Bid4.75
Ask6.05
volume509
Intrest717
Strike
41
41
Last Price1.55Dec 20, 2024
Change
3.6970.42%
Bid1.2
Ask1.53
volume175
Intrest533
Last Price4.81Dec 20, 2024
Change
3.18195.09%
Bid3.4
Ask5.9
volume107
Intrest94
Strike
41.5
41.5
Last Price1.73Dec 20, 2024
Change
2.9763.19%
Bid1.36
Ask2.04
volume2326
Intrest62
Last Price4.19Dec 20, 2024
Change
2.76193.01%
Bid4.1
Ask5.8
volume516
Intrest875
Strike
42
42
Last Price1.8Dec 20, 2024
Change
4.772.31%
Bid1.6
Ask1.95
volume852
Intrest39
Last Price4.12Dec 20, 2024
Change
2.76202.94%
Bid3.9
Ask4.95
volume278
Intrest229
Strike
42.5
42.5
Last Price2Dec 20, 2024
Change
4.4769.09%
Bid1.36
Ask2.41
volume73
Intrest13
Last Price3.67Dec 20, 2024
Change
2.41191.27%
Bid3.6
Ask4
volume928
Intrest395
Strike
43
43
Last Price2.32Dec 20, 2024
Change
3.9663.06%
Bid1.97
Ask2.5
volume252
Intrest51
Last Price3.42Dec 20, 2024
Change
2.24189.83%
Bid3.35
Ask4.45
volume102
Intrest106
Strike
43.5
43.5
Last Price2.66Dec 20, 2024
Change
4.8964.77%
Bid2.35
Ask2.61
volume184
Intrest20
Last Price3.1Dec 20, 2024
Change
2.1210%
Bid3.1
Ask3.4
volume1106
Intrest204
Strike
44
44
Last Price2.75Dec 20, 2024
Change
4.260.43%
Bid2.7
Ask2.85
volume2939
Intrest77
Last Price2.92Dec 20, 2024
Change
-
Bid2.85
Ask4.05
volume144
Intrest0
Strike
44.5
44.5
Last Price3.2Dec 20, 2024
Change
-
Bid2.82
Ask3.6
volume71
Intrest0
Last Price2.73Dec 20, 2024
Change
1.73173%
Bid2.56
Ask3.1
volume2615
Intrest995
Strike
45
45
Last Price3.3Dec 20, 2024
Change
4.457.14%
Bid2.91
Ask3.35
volume1157
Intrest319
Last Price2.58Dec 20, 2024
Change
-
Bid2.5
Ask4.7
volume117
Intrest0
Strike
45.5
45.5
Last Price3.75Dec 20, 2024
Change
-
Bid3.4
Ask3.75
volume137
Intrest0
Last Price2.35Dec 20, 2024
Change
1.61217.57%
Bid2.29
Ask2.5
volume586
Intrest119
Strike
46
46
Last Price3.95Dec 20, 2024
Change
5.6558.85%
Bid3.7
Ask4.05
volume477
Intrest11
Last Price2.24Dec 20, 2024
Change
-
Bid2.03
Ask2.5
volume112
Intrest0
Strike
46.5
46.5
Last Price4.65Dec 20, 2024
Change
-
Bid3.85
Ask4.4
volume98
Intrest0
Last Price2.07Dec 20, 2024
Change
1.33179.73%
Bid1.82
Ask4.75
volume723
Intrest496
Strike
47
47
Last Price4.78Dec 20, 2024
Change
5.8755.12%
Bid4
Ask4.75
volume132
Intrest2
Last Price2Dec 20, 2024
Change
-
Bid1.78
Ask2.45
volume33
Intrest0
Strike
47.5
47.5
Last Price5.35Dec 20, 2024
Change
-
Bid4.15
Ask6.1
volume15
Intrest0
Last Price1.76Dec 20, 2024
Change
1.11170.77%
Bid1.6
Ask2.18
volume337
Intrest134
Strike
48
48
Last Price5.5Dec 20, 2024
Change
5.7551.11%
Bid4.2
Ask5.65
volume118
Intrest19
Last Price3.35Dec 20, 2024
Change
-
Bid1.36
Ask2.98
volume12
Intrest0
Strike
48.5
48.5
Last Price5.1Dec 20, 2024
Change
-
Bid4.2
Ask6.2
volume38
Intrest0
Last Price1.57Dec 20, 2024
Change
1.07214%
Bid1.34
Ask1.78
volume336
Intrest311
Strike
49
49
Last Price5.74Dec 20, 2024
Change
2.9634.02%
Bid5.15
Ask6.6
volume1
Intrest6
Last Price1.4Dec 20, 2024
Change
-
Bid1.15
Ask2.16
volume24
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid5.35
Ask6.85
volume0
Intrest0
Last Price1.32Dec 20, 2024
Change
0.85180.85%
Bid1.24
Ask1.52
volume3526
Intrest2345
Strike
50
50
Last Price7Dec 20, 2024
Change
5.945.74%
Bid5.7
Ask8.7
volume63
Intrest52
Last Price0.63Dec 20, 2024
Change
0.4173.91%
Bid0.57
Ask0.71
volume1352
Intrest627
Strike
55
55
Last Price10.25Dec 20, 2024
Change
4.4530.27%
Bid10.25
Ask12.2
volume10
Intrest0
Last Price0.34Dec 20, 2024
Change
0.0621.43%
Bid0.34
Ask0.6
volume3540
Intrest819
Strike
60
60
Last Price16.5Dec 20, 2024
Change
-
Bid14.75
Ask16.4
volume272
Intrest0
Last Price0.22Dec 20, 2024
Change
0.12120%
Bid0.21
Ask0.29
volume5297
Intrest5451
Strike
64
64
Last Price20.25Dec 20, 2024
Change
-
Bid17.95
Ask21.9
volume1
Intrest0
© 2024 Benzinga | All Rights Reserved