$45.59
0.280.62%
프리마켓: 8:40 AM 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 Price25.2Jan 17, 2025
Change
00%
Bid29
Ask30.9
volume0
Intrest0
Strike
15
15
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest251
Last Price-
Change
-
Bid28.85
Ask30.35
volume0
Intrest0
Strike
16
16
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price-
Change
-
Bid27
Ask30.1
volume0
Intrest0
Strike
17
17
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest0
Last Price11.09Jan 13, 2025
Change
00%
Bid26.85
Ask27.9
volume0
Intrest2
Strike
18
18
Last Price0.64Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Last Price-
Change
-
Bid25.2
Ask26.8
volume0
Intrest0
Strike
19
19
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest6
Last Price19.45Jan 17, 2025
Change
00%
Bid24.8
Ask25.8
volume0
Intrest32
Strike
20
20
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1017
Last Price9.66Jan 14, 2025
Change
00%
Bid23.9
Ask25.1
volume0
Intrest12
Strike
20.5
20.5
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest11
Last Price20Jan 17, 2025
Change
00%
Bid23.35
Ask25.15
volume0
Intrest2
Strike
21
21
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price14.75Jan 15, 2025
Change
00%
Bid23.25
Ask25.4
volume0
Intrest6
Strike
21.5
21.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price22.28Jan 21, 2025
Change
00%
Bid22.85
Ask23.55
volume0
Intrest17
Strike
22
22
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1640
Last Price6.9Jan 14, 2025
Change
00%
Bid22.15
Ask23.95
volume0
Intrest2
Strike
22.5
22.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price6.35Jan 14, 2025
Change
00%
Bid21.3
Ask23.35
volume0
Intrest11
Strike
23
23
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest305
Last Price16.35Jan 17, 2025
Change
00%
Bid20.2
Ask23.35
volume0
Intrest11
Strike
23.5
23.5
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest29
Last Price14.75Jan 16, 2025
Change
00%
Bid20.05
Ask22.05
volume0
Intrest20
Strike
24
24
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest461
Last Price4.65Jan 13, 2025
Change
00%
Bid20.45
Ask22.05
volume0
Intrest19
Strike
24.5
24.5
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest36
Last Price19.28Jan 21, 2025
Change
00%
Bid18.4
Ask21.95
volume0
Intrest95
Strike
25
25
Last Price0.02Jan 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1107
Last Price11.72Jan 16, 2025
Change
00%
Bid18.75
Ask20.05
volume0
Intrest27
Strike
25.5
25.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest59
Last Price15Jan 16, 2025
Change
00%
Bid17.7
Ask20.2
volume0
Intrest14
Strike
26
26
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest282
Last Price11Jan 16, 2025
Change
00%
Bid17.6
Ask19.75
volume0
Intrest73
Strike
26.5
26.5
Last Price0.22Jan 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest301
Last Price17.2Jan 21, 2025
Change
00%
Bid18.1
Ask18.65
volume0
Intrest619
Strike
27
27
Last Price0.03Jan 21, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest886
Last Price17.81Jan 21, 2025
Change
00%
Bid17.35
Ask18.4
volume0
Intrest84
Strike
27.5
27.5
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Last Price17Jan 21, 2025
Change
00%
Bid16.2
Ask17.8
volume0
Intrest571
Strike
28
28
Last Price0.02Jan 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2243
Last Price15.3Jan 21, 2025
Change
00%
Bid16.25
Ask17.25
volume0
Intrest148
Strike
28.5
28.5
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1040
Last Price15.05Jan 21, 2025
Change
00%
Bid16.05
Ask17
volume0
Intrest696
Strike
29
29
Last Price0.03Jan 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest828
Last Price14.35Jan 21, 2025
Change
00%
Bid15.1
Ask16.15
volume0
Intrest70
Strike
29.5
29.5
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest248
Last Price15Jan 21, 2025
Change
00%
Bid14.45
Ask15.6
volume0
Intrest2833
Strike
30
30
Last Price0.03Jan 21, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest2866
Last Price13.33Jan 21, 2025
Change
00%
Bid13.85
Ask15.1
volume0
Intrest193
Strike
30.5
30.5
Last Price0.06Jan 21, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest568
Last Price13.85Jan 21, 2025
Change
00%
Bid13.85
Ask14.7
volume0
Intrest319
Strike
31
31
Last Price0.03Jan 21, 2025
Change
00%
Bid0.03
Ask0.22
volume0
Intrest393
Last Price10.75Jan 21, 2025
Change
00%
Bid13.2
Ask14.2
volume0
Intrest554
Strike
31.5
31.5
Last Price0.05Jan 21, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest312
Last Price12.3Jan 21, 2025
Change
00%
Bid13.15
Ask13.7
volume0
Intrest686
Strike
32
32
Last Price0.08Jan 21, 2025
Change
00%
Bid0.03
Ask0.15
volume0
Intrest753
Last Price11.65Jan 21, 2025
Change
00%
Bid12.4
Ask13.2
volume0
Intrest619
Strike
32.5
32.5
Last Price0.08Jan 21, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest172
Last Price11.39Jan 21, 2025
Change
00%
Bid11.55
Ask12.8
volume0
Intrest456
Strike
33
33
Last Price0.08Jan 21, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest1302
Last Price10.93Jan 21, 2025
Change
00%
Bid10.95
Ask12.1
volume0
Intrest127
Strike
33.5
33.5
Last Price0.09Jan 21, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest158
Last Price10Jan 21, 2025
Change
00%
Bid11.1
Ask11.9
volume0
Intrest457
Strike
34
34
Last Price0.13Jan 21, 2025
Change
00%
Bid0.07
Ask0.21
volume0
Intrest327
Last Price11Jan 21, 2025
Change
00%
Bid9.9
Ask11.5
volume0
Intrest241
Strike
34.5
34.5
Last Price0.11Jan 21, 2025
Change
00%
Bid0.07
Ask0.13
volume0
Intrest1977
Last Price10.45Jan 21, 2025
Change
00%
Bid9.65
Ask11
volume0
Intrest863
Strike
35
35
Last Price0.13Jan 21, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest1091
Last Price8.69Jan 21, 2025
Change
00%
Bid9.65
Ask10.55
volume0
Intrest66
Strike
35.5
35.5
Last Price0.25Jan 21, 2025
Change
00%
Bid0.09
Ask0.17
volume0
Intrest235
Last Price8.44Jan 21, 2025
Change
00%
Bid8.3
Ask10.1
volume0
Intrest861
Strike
36
36
Last Price0.2Jan 21, 2025
Change
00%
Bid0.15
Ask0.19
volume0
Intrest756
Last Price9.06Jan 21, 2025
Change
00%
Bid8.05
Ask9.6
volume0
Intrest74
Strike
36.5
36.5
Last Price0.22Jan 21, 2025
Change
00%
Bid0.05
Ask0.22
volume0
Intrest311
Last Price8.4Jan 21, 2025
Change
00%
Bid8.25
Ask8.8
volume0
Intrest601
Strike
37
37
Last Price0.28Jan 21, 2025
Change
00%
Bid0.2
Ask0.27
volume0
Intrest607
Last Price7.04Jan 21, 2025
Change
00%
Bid7
Ask8.55
volume0
Intrest258
Strike
37.5
37.5
Last Price0.32Jan 21, 2025
Change
00%
Bid0.3
Ask0.32
volume0
Intrest284
Last Price7.7Jan 21, 2025
Change
00%
Bid6.9
Ask7.8
volume0
Intrest1101
Strike
38
38
Last Price0.35Jan 21, 2025
Change
00%
Bid0.17
Ask0.56
volume0
Intrest1345
Last Price7.32Jan 21, 2025
Change
00%
Bid7.1
Ask7.8
volume0
Intrest183
Strike
38.5
38.5
Last Price0.44Jan 21, 2025
Change
00%
Bid0.19
Ask0.44
volume0
Intrest740
Last Price6.85Jan 21, 2025
Change
00%
Bid6.1
Ask7.05
volume0
Intrest941
Strike
39
39
Last Price0.5Jan 21, 2025
Change
00%
Bid0.45
Ask0.71
volume0
Intrest998
Last Price6.05Jan 21, 2025
Change
00%
Bid6.15
Ask6.45
volume0
Intrest451
Strike
39.5
39.5
Last Price0.58Jan 21, 2025
Change
00%
Bid0.55
Ask0.69
volume0
Intrest208
Last Price5.9Jan 21, 2025
Change
00%
Bid5.25
Ask6.6
volume0
Intrest2404
Strike
40
40
Last Price0.67Jan 21, 2025
Change
00%
Bid0.65
Ask0.71
volume0
Intrest3276
Last Price5.3Jan 21, 2025
Change
00%
Bid5
Ask5.7
volume0
Intrest646
Strike
40.5
40.5
Last Price0.87Jan 21, 2025
Change
00%
Bid0.73
Ask0.87
volume0
Intrest192
Last Price5.19Jan 21, 2025
Change
00%
Bid4.9
Ask5.8
volume0
Intrest829
Strike
41
41
Last Price0.93Jan 21, 2025
Change
00%
Bid0.8
Ask0.97
volume0
Intrest679
Last Price5.04Jan 21, 2025
Change
00%
Bid4.75
Ask5.3
volume0
Intrest234
Strike
41.5
41.5
Last Price1.03Jan 21, 2025
Change
00%
Bid0.91
Ask1.22
volume0
Intrest338
Last Price4.5Jan 21, 2025
Change
00%
Bid3.8
Ask4.65
volume0
Intrest640
Strike
42
42
Last Price1.19Jan 21, 2025
Change
00%
Bid1.08
Ask1.27
volume0
Intrest520
Last Price4.2Jan 21, 2025
Change
00%
Bid4.1
Ask4.5
volume0
Intrest392
Strike
42.5
42.5
Last Price1.38Jan 21, 2025
Change
00%
Bid1.27
Ask1.48
volume0
Intrest163
Last Price3.8Jan 21, 2025
Change
00%
Bid3.8
Ask4
volume0
Intrest672
Strike
43
43
Last Price1.68Jan 21, 2025
Change
00%
Bid1.35
Ask1.83
volume0
Intrest482
Last Price3.6Jan 21, 2025
Change
00%
Bid3.35
Ask4.15
volume0
Intrest337
Strike
43.5
43.5
Last Price1.99Jan 21, 2025
Change
00%
Bid1.68
Ask1.92
volume0
Intrest147
Last Price3.25Jan 21, 2025
Change
00%
Bid2.98
Ask3.6
volume0
Intrest417
Strike
44
44
Last Price1.94Jan 21, 2025
Change
00%
Bid1.84
Ask2.24
volume0
Intrest732
Last Price3.1Jan 21, 2025
Change
00%
Bid2.77
Ask3.15
volume0
Intrest379
Strike
44.5
44.5
Last Price2.24Jan 21, 2025
Change
00%
Bid2.17
Ask2.44
volume0
Intrest681
Last Price2.8Jan 21, 2025
Change
00%
Bid2.56
Ask2.9
volume0
Intrest2934
Strike
45
45
Last Price2.5Jan 21, 2025
Change
00%
Bid2.45
Ask2.61
volume0
Intrest221
Last Price2.65Jan 21, 2025
Change
00%
Bid2.41
Ask2.7
volume0
Intrest258
Strike
45.5
45.5
Last Price2.88Jan 21, 2025
Change
00%
Bid2.75
Ask2.89
volume0
Intrest106
Last Price2.41Jan 21, 2025
Change
00%
Bid2.32
Ask2.51
volume0
Intrest478
Strike
46
46
Last Price3.16Jan 21, 2025
Change
00%
Bid3
Ask3.2
volume0
Intrest96
Last Price2.21Jan 21, 2025
Change
00%
Bid2.12
Ask2.48
volume0
Intrest326
Strike
46.5
46.5
Last Price3.9Jan 21, 2025
Change
00%
Bid3.05
Ask3.5
volume0
Intrest117
Last Price2.02Jan 21, 2025
Change
00%
Bid1.8
Ask2.08
volume0
Intrest647
Strike
47
47
Last Price3.8Jan 21, 2025
Change
00%
Bid3.55
Ask3.8
volume0
Intrest302
Last Price1.86Jan 21, 2025
Change
00%
Bid1.79
Ask1.94
volume0
Intrest302
Strike
47.5
47.5
Last Price5.05Jan 21, 2025
Change
00%
Bid3.65
Ask4.4
volume0
Intrest302
Last Price1.59Jan 21, 2025
Change
00%
Bid1.63
Ask1.91
volume0
Intrest557
Strike
48
48
Last Price5.1Jan 21, 2025
Change
00%
Bid4.15
Ask4.5
volume0
Intrest113
Last Price1.54Jan 21, 2025
Change
00%
Bid1.35
Ask1.69
volume0
Intrest159
Strike
48.5
48.5
Last Price13.4Jan 08, 2025
Change
00%
Bid4.15
Ask4.8
volume0
Intrest17
Last Price1.45Jan 21, 2025
Change
00%
Bid1.34
Ask1.58
volume0
Intrest340
Strike
49
49
Last Price5.71Jan 21, 2025
Change
00%
Bid5
Ask5.2
volume0
Intrest18
Last Price1.34Jan 21, 2025
Change
00%
Bid1.08
Ask1.51
volume0
Intrest81
Strike
49.5
49.5
Last Price8Jan 21, 2025
Change
00%
Bid5.25
Ask7
volume0
Intrest21
Last Price1.06Jan 21, 2025
Change
00%
Bid1.07
Ask1.2
volume0
Intrest3719
Strike
50
50
Last Price6Jan 21, 2025
Change
00%
Bid5.75
Ask5.95
volume0
Intrest306
Last Price0.98Jan 21, 2025
Change
00%
Bid0.86
Ask1.01
volume0
Intrest681
Strike
51
51
Last Price11.7Jan 17, 2025
Change
00%
Bid5.7
Ask8.35
volume0
Intrest12
Last Price0.9Jan 21, 2025
Change
00%
Bid0.71
Ask0.8
volume0
Intrest862
Strike
52
52
Last Price8.3Jan 21, 2025
Change
00%
Bid5.85
Ask9.15
volume0
Intrest6
Last Price0.57Jan 21, 2025
Change
00%
Bid0.59
Ask0.86
volume0
Intrest215
Strike
53
53
Last Price24.86Jan 08, 2025
Change
00%
Bid7.4
Ask8.55
volume0
Intrest9
Last Price0.52Jan 21, 2025
Change
00%
Bid0.47
Ask0.73
volume0
Intrest98
Strike
54
54
Last Price14.33Jan 17, 2025
Change
00%
Bid8.6
Ask9.6
volume0
Intrest34
Last Price0.45Jan 21, 2025
Change
00%
Bid0.24
Ask0.5
volume0
Intrest702
Strike
55
55
Last Price14.05Jan 16, 2025
Change
00%
Bid9.55
Ask11.25
volume0
Intrest33
Last Price0.31Jan 21, 2025
Change
00%
Bid0.3
Ask0.44
volume0
Intrest252
Strike
56
56
Last Price14Jan 21, 2025
Change
00%
Bid10.4
Ask11.75
volume0
Intrest1
Last Price0.24Jan 21, 2025
Change
00%
Bid0.24
Ask0.3
volume0
Intrest210
Strike
57
57
Last Price9.65Jan 07, 2025
Change
00%
Bid10.9
Ask13.1
volume0
Intrest1
Last Price0.22Jan 21, 2025
Change
00%
Bid0.19
Ask0.27
volume0
Intrest302
Strike
58
58
Last Price-
Change
-
Bid12.65
Ask13.4
volume0
Intrest0
Last Price0.14Jan 21, 2025
Change
00%
Bid0.14
Ask0.38
volume0
Intrest45
Strike
59
59
Last Price-
Change
-
Bid13.15
Ask14.25
volume0
Intrest0
Last Price0.13Jan 21, 2025
Change
00%
Bid0.13
Ask0.2
volume0
Intrest662
Strike
60
60
Last Price20.2Jan 17, 2025
Change
00%
Bid14.45
Ask15.55
volume0
Intrest63
Last Price0.12Jan 21, 2025
Change
00%
Bid0.06
Ask0.29
volume0
Intrest104
Strike
61
61
Last Price-
Change
-
Bid15.55
Ask16.25
volume0
Intrest0
Last Price0.06Jan 21, 2025
Change
00%
Bid0.04
Ask0.27
volume0
Intrest23
Strike
62
62
Last Price-
Change
-
Bid16.55
Ask17.25
volume0
Intrest0
Last Price0.16Jan 15, 2025
Change
00%
Bid0.03
Ask0.23
volume0
Intrest2
Strike
63
63
Last Price14.95Jan 07, 2025
Change
00%
Bid16
Ask18.25
volume0
Intrest2
Last Price0.06Jan 21, 2025
Change
00%
Bid0.03
Ask0.17
volume0
Intrest76
Strike
64
64
Last Price24.25Jan 17, 2025
Change
00%
Bid17.75
Ask20.35
volume0
Intrest3
Last Price0.05Jan 21, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest230
Strike
65
65
Last Price-
Change
-
Bid18.8
Ask20.15
volume0
Intrest0
Last Price1.25Jan 07, 2025
Change
00%
Bid0.01
Ask1.28
volume0
Intrest2
Strike
66
66
Last Price-
Change
-
Bid19.85
Ask21.15
volume0
Intrest0
Last Price0.15Jan 15, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest3
Strike
67
67
Last Price-
Change
-
Bid21.45
Ask22.6
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
68
68
Last Price16.9Jan 07, 2025
Change
00%
Bid22.3
Ask23.5
volume0
Intrest5
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Strike
69
69
Last Price-
Change
-
Bid23.25
Ask24.65
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Strike
70
70
Last Price-
Change
-
Bid24.3
Ask25.6
volume0
Intrest0
Last Price0.2Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid24.65
Ask27.7
volume0
Intrest0
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest334
Strike
72
72
Last Price19.65Jan 07, 2025
Change
00%
Bid26
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid26.1
Ask29.7
volume0
Intrest0
Last Price0.57Jan 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
74
74
Last Price-
Change
-
Bid28
Ask30.65
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest21
Strike
75
75
Last Price-
Change
-
Bid27.8
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid30.3
Ask31.3
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
77
77
Last Price-
Change
-
Bid31.15
Ask32.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved