$22.85
-0.80-3.38%
가까이에: -
$23.00
0.150.66%
시간외: Mar 28, 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 Price-
Change
-
Bid16.75
Ask18.25
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid15.8
Ask17.35
volume0
Intrest0
Strike
6
6
Last Price1Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid14.75
Ask16.15
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask16.15
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid13.75
Ask14.4
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.75
Ask14.2
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask12.25
volume0
Intrest0
Strike
11
11
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest24
Last Price9.75Mar 12, 2025
Change
00%
Bid10.7
Ask11.15
volume0
Intrest1
Strike
12
12
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest170
Last Price10Mar 19, 2025
Change
00%
Bid9.4
Ask10.4
volume0
Intrest1
Strike
13
13
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.03
volume27
Intrest77
Last Price11.15Mar 24, 2025
Change
00%
Bid8.8
Ask9.2
volume0
Intrest0
Strike
14
14
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price8.3Mar 20, 2025
Change
00%
Bid7.8
Ask8.15
volume0
Intrest16
Strike
15
15
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume1
Intrest88
Last Price-
Change
-
Bid7.2
Ask7.65
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price6.44Mar 28, 2025
Change
3.0632.21%
Bid6.8
Ask7.05
volume20
Intrest2
Strike
16
16
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest230
Last Price-
Change
-
Bid6.35
Ask6.7
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.1Mar 24, 2025
Change
00%
Bid5.75
Ask6.5
volume0
Intrest11
Strike
17
17
Last Price0.05Mar 28, 2025
Change
00%
Bid0.04
Ask0.06
volume25
Intrest393
Last Price-
Change
-
Bid5.4
Ask5.8
volume0
Intrest0
Strike
17.5
17.5
Last Price0.06Mar 28, 2025
Change
0.0114.29%
Bid-
Ask0.45
volume6
Intrest5
Last Price7.8Mar 24, 2025
Change
00%
Bid4.9
Ask5.3
volume0
Intrest43
Strike
18
18
Last Price0.1Mar 28, 2025
Change
0.0342.86%
Bid0.07
Ask0.1
volume23
Intrest399
Last Price-
Change
-
Bid4.4
Ask4.85
volume0
Intrest0
Strike
18.5
18.5
Last Price0.12Mar 28, 2025
Change
0.0220%
Bid0.1
Ask0.13
volume12
Intrest19
Last Price3.75Mar 28, 2025
Change
1.122.68%
Bid4
Ask4.15
volume1
Intrest93
Strike
19
19
Last Price0.16Mar 28, 2025
Change
0.016.67%
Bid0.14
Ask0.18
volume202
Intrest104
Last Price3.45Mar 28, 2025
Change
2.5542.5%
Bid2.91
Ask3.7
volume2
Intrest29
Strike
19.5
19.5
Last Price0.25Mar 28, 2025
Change
0.0419.05%
Bid0.2
Ask0.24
volume116
Intrest139
Last Price3.2Mar 28, 2025
Change
1.6834.43%
Bid3.15
Ask3.3
volume28
Intrest322
Strike
20
20
Last Price0.29Mar 28, 2025
Change
0.013.33%
Bid0.28
Ask0.32
volume311
Intrest653
Last Price2.62Mar 28, 2025
Change
1.4836.1%
Bid2.71
Ask2.98
volume1
Intrest4
Strike
20.5
20.5
Last Price0.41Mar 28, 2025
Change
0.0928.12%
Bid0.39
Ask0.44
volume38
Intrest54
Last Price2.44Mar 28, 2025
Change
2.0645.78%
Bid2.23
Ask2.57
volume34
Intrest93
Strike
21
21
Last Price0.53Mar 28, 2025
Change
0.1229.27%
Bid0.52
Ask0.57
volume148
Intrest230
Last Price1.83Mar 28, 2025
Change
1.1237.97%
Bid2.09
Ask2.54
volume63
Intrest87
Strike
21.5
21.5
Last Price0.72Mar 28, 2025
Change
0.1628.57%
Bid0.68
Ask0.73
volume147
Intrest357
Last Price1.7Mar 28, 2025
Change
1.851.43%
Bid1.62
Ask1.98
volume139
Intrest109
Strike
22
22
Last Price0.88Mar 28, 2025
Change
0.0810%
Bid0.83
Ask0.98
volume571
Intrest969
Last Price1.53Mar 28, 2025
Change
0.5626.79%
Bid1.51
Ask1.69
volume290
Intrest176
Strike
22.5
22.5
Last Price1.14Mar 28, 2025
Change
0.1414%
Bid1.11
Ask1.16
volume207
Intrest1549
Last Price1.3Mar 28, 2025
Change
0.7436.27%
Bid1.27
Ask1.45
volume367
Intrest752
Strike
23
23
Last Price1.41Mar 28, 2025
Change
0.216.53%
Bid1.33
Ask1.41
volume410
Intrest266
Last Price1.15Mar 28, 2025
Change
0.530.3%
Bid1.02
Ask1.11
volume172
Intrest126
Strike
23.5
23.5
Last Price1.69Mar 28, 2025
Change
0.2517.36%
Bid1.61
Ask1.69
volume65
Intrest230
Last Price0.9Mar 28, 2025
Change
0.4533.33%
Bid0.82
Ask0.93
volume638
Intrest474
Strike
24
24
Last Price2Mar 28, 2025
Change
0.2312.99%
Bid1.89
Ask2.01
volume152
Intrest1302
Last Price0.75Mar 28, 2025
Change
0.5140.48%
Bid0.7
Ask0.79
volume90
Intrest158
Strike
24.5
24.5
Last Price2.46Mar 28, 2025
Change
0.6233.7%
Bid2.22
Ask2.4
volume52
Intrest117
Last Price0.59Mar 28, 2025
Change
0.3839.18%
Bid0.56
Ask0.61
volume822
Intrest968
Strike
25
25
Last Price2.59Mar 28, 2025
Change
0.2912.61%
Bid2.62
Ask2.74
volume85
Intrest457
Last Price0.5Mar 28, 2025
Change
0.3138.27%
Bid0.37
Ask0.53
volume80
Intrest377
Strike
25.5
25.5
Last Price3.08Mar 28, 2025
Change
0.3412.41%
Bid3
Ask3.1
volume112
Intrest208
Last Price0.41Mar 28, 2025
Change
0.2840.58%
Bid0.36
Ask0.41
volume547
Intrest842
Strike
26
26
Last Price3.5Mar 28, 2025
Change
0.620.69%
Bid3.4
Ask3.55
volume9
Intrest238
Last Price0.28Mar 28, 2025
Change
0.351.72%
Bid0.29
Ask0.41
volume60
Intrest454
Strike
26.5
26.5
Last Price4Mar 28, 2025
Change
1.4556.86%
Bid3.8
Ask3.95
volume156
Intrest174
Last Price0.24Mar 28, 2025
Change
0.2450%
Bid0.21
Ask0.33
volume342
Intrest920
Strike
27
27
Last Price4.45Mar 28, 2025
Change
0.6617.41%
Bid3.35
Ask4.4
volume2
Intrest214
Last Price0.2Mar 28, 2025
Change
0.1948.72%
Bid0.18
Ask0.21
volume298
Intrest166
Strike
27.5
27.5
Last Price3.9Mar 27, 2025
Change
00%
Bid4.7
Ask5.3
volume0
Intrest24
Last Price0.15Mar 28, 2025
Change
0.1753.13%
Bid0.14
Ask0.16
volume521
Intrest3060
Strike
28
28
Last Price5.14Mar 28, 2025
Change
1.0425.37%
Bid5
Ask5.95
volume18
Intrest160
Last Price0.12Mar 28, 2025
Change
0.1961.29%
Bid0.11
Ask0.14
volume26
Intrest97
Strike
28.5
28.5
Last Price5.68Mar 28, 2025
Change
1.3832.09%
Bid5.4
Ask5.8
volume1
Intrest5
Last Price0.09Mar 28, 2025
Change
0.1866.67%
Bid0.09
Ask0.11
volume21
Intrest1065
Strike
29
29
Last Price7Mar 28, 2025
Change
2.555.56%
Bid5.95
Ask7.2
volume1
Intrest88
Last Price0.08Mar 28, 2025
Change
0.1157.89%
Bid0.06
Ask0.1
volume2
Intrest45
Strike
29.5
29.5
Last Price-
Change
-
Bid6.35
Ask6.8
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
0.0956.25%
Bid0.04
Ask0.07
volume261
Intrest1165
Strike
30
30
Last Price7.24Mar 28, 2025
Change
0.659.86%
Bid6.95
Ask7.25
volume12
Intrest167
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid6.9
Ask7.8
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
0.0866.67%
Bid0.04
Ask0.11
volume119
Intrest375
Strike
31
31
Last Price6.25Mar 27, 2025
Change
00%
Bid7.9
Ask8.2
volume0
Intrest49
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid8.3
Ask8.75
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
0.0660%
Bid0.02
Ask0.04
volume166
Intrest199
Strike
32
32
Last Price8.61Mar 28, 2025
Change
1.3718.92%
Bid8.75
Ask9.35
volume2
Intrest41
Last Price0.02Mar 28, 2025
Change
-
Bid-
Ask0.56
volume1
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid9.3
Ask9.75
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.0337.5%
Bid-
Ask0.08
volume1
Intrest105
Strike
33
33
Last Price8.23Mar 26, 2025
Change
00%
Bid9.5
Ask10.2
volume0
Intrest22
Last Price0.04Mar 28, 2025
Change
0.0555.56%
Bid-
Ask0.13
volume6
Intrest231
Strike
34
34
Last Price11.16Mar 28, 2025
Change
2.6631.29%
Bid9.9
Ask11.2
volume2
Intrest42
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.28
volume7
Intrest174
Strike
35
35
Last Price10.5Mar 27, 2025
Change
00%
Bid11.35
Ask12.35
volume0
Intrest15
Last Price0.19Mar 28, 2025
Change
0.0872.73%
Bid0.01
Ask0.18
volume3
Intrest121
Strike
36
36
Last Price11.1Mar 27, 2025
Change
00%
Bid12.7
Ask13.2
volume0
Intrest9
Last Price0.14Mar 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest28
Strike
37
37
Last Price11.18Mar 26, 2025
Change
00%
Bid13.8
Ask14.2
volume0
Intrest4
Last Price0.19Mar 26, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest60
Strike
38
38
Last Price-
Change
-
Bid14.8
Ask16.15
volume0
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest37
Strike
39
39
Last Price13.75Mar 25, 2025
Change
00%
Bid15.85
Ask16.2
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid0.01
Ask0.07
volume4
Intrest122
Strike
40
40
Last Price16.6Mar 28, 2025
Change
2.8320.55%
Bid16.5
Ask17.35
volume1
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest4
Strike
41
41
Last Price18.69Mar 04, 2025
Change
00%
Bid17.9
Ask18.2
volume0
Intrest1
Last Price0.02Mar 28, 2025
Change
0.2191.3%
Bid-
Ask0.06
volume1
Intrest20
Strike
42
42
Last Price17.32Mar 03, 2025
Change
00%
Bid18.85
Ask19.5
volume0
Intrest1
Last Price0.24Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
43
43
Last Price20.83Mar 12, 2025
Change
00%
Bid19.75
Ask21.1
volume0
Intrest1
Last Price0.21Mar 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest5
Strike
44
44
Last Price-
Change
-
Bid20.8
Ask21.2
volume0
Intrest0
Last Price0.11Mar 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest38
Strike
45
45
Last Price19.4Mar 24, 2025
Change
00%
Bid21.75
Ask22.6
volume0
Intrest0
Last Price0.33Feb 27, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest3
Strike
46
46
Last Price18.54Feb 25, 2025
Change
00%
Bid22.8
Ask24.1
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
47
47
Last Price22.39Mar 27, 2025
Change
00%
Bid23.8
Ask24.45
volume0
Intrest2
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
48
48
Last Price20.42Feb 25, 2025
Change
00%
Bid24.6
Ask26.8
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Strike
49
49
Last Price20.8Feb 25, 2025
Change
00%
Bid25.5
Ask27.85
volume0
Intrest0
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Strike
50
50
Last Price25.28Feb 28, 2025
Change
00%
Bid26.05
Ask28.95
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Strike
55
55
Last Price21.55Feb 18, 2025
Change
00%
Bid31.6
Ask34
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved