IonQ IONQ - Chaîne d'options | ADVFN

Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.

S'inscrire

IonQ Inc (IONQ)

24,80

-0,75

(-2,94%)

À la fermeture: 27 Mars 9:00PM

Retardé de 15 minutes

24,32

-0,48

( -1,94% )

Après les heures de négociation: 12:21AM

Retardé de 15 minutes

IONQ Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
19,50	4,15	5,60	6,25	4,875	0,00	0,00 %	0	40	-
20,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
20,50	3,65	4,60	4,65	4,125	0,10	2,20 %	7	304	15:23:10
21,00	3,80	4,00	3,90	3,90	-1,00	-20,41 %	21	1 008	19:44:47
21,50	2,92	3,45	3,59	3,185	-0,71	-16,51 %	14	366	19:41:05
22,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
22,50	2,41	2,56	2,72	2,485	-0,43	-13,65 %	43	405	19:07:27
23,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
23,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
24,00	1,19	1,49	1,42	1,34	-0,56	-28,28 %	188	1 056	20:03:03
24,50	0,89	1,32	1,35	1,105	-0,26	-16,15 %	65	466	20:52:02
25,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
25,50	0,60	0,79	0,62	0,695	-0,44	-41,51 %	1 172	1 067	20:57:37
26,00	0,48	0,51	0,48	0,495	-0,58	-54,72 %	3 503	1 744	20:58:33
26,50	0,33	0,38	0,36	0,355	-0,29	-44,62 %	888	738	20:59:47
27,00	0,25	0,32	0,24	0,285	-0,32	-57,14 %	1 593	1 233	20:59:59
27,50	0,17	0,19	0,17	0,18	-0,20	-54,05 %	1 701	399	20:56:48
28,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
28,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
29,00	0,05	0,08	0,06	0,065	-0,08	-57,14 %	331	830	19:48:32

Outils de qualité professionnelle, pour des investisseurs individuels.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
19,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
20,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
20,50	0,01	0,07	0,03	0,04	-0,05	-62,50 %	14	578	19:40:08
21,00	0,04	0,10	0,06	0,07	0,01	20,00 %	225	828	19:48:18
21,50	0,06	0,08	0,08	0,07	0,00	0,00 %	60	344	20:23:58
22,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
22,50	0,15	0,20	0,19	0,175	0,04	26,67 %	95	382	20:12:39
23,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
23,50	0,37	0,42	0,40	0,395	0,10	33,33 %	79	133	20:56:51
24,00	0,54	0,59	0,56	0,565	0,10	21,74 %	686	1 095	20:57:44
24,50	0,66	0,80	0,77	0,73	0,13	20,31 %	738	319	20:57:58
25,00	0,99	1,05	1,05	1,02	0,22	26,51 %	1 703	1 433	20:59:22
25,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
26,00	1,65	1,84	1,66	1,745	0,31	22,96 %	676	534	20:59:56
26,50	1,96	2,23	2,03	2,095	0,49	31,82 %	317	29	20:36:55
27,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
27,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
28,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
28,50	3,40	4,25	2,75	3,825	-0,35	-11,29 %	1	4	15:13:24
29,00	4,15	4,35	4,38	4,25	0,68	18,38 %	38	167	19:58:41

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
GTECGreenland Technologies Holding Corporation	US$ 2,32 (77,10%)	9,83M
ASSTAsset Entities Inc	US$ 0,7601 (46,26%)	2,38M
BGLCBioNexus Gene Lab Corporation	US$ 0,465 (45,31%)	12,02M
SLNOSoleno Therapeutics Inc	US$ 65,00 (32,73%)	1,52M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,0749 (20,22%)	18,34M
BHILBenson Hill Inc	US$ 0,1789 (-28,15%)	651k
AREBAmerican Rebel Holdings Inc	US$ 0,1054 (-22,50%)	5,58M
PTPIPetros Pharmaceuticals Inc	US$ 0,1168 (-13,48%)	29,03M
AERTAeries Technology Inc	US$ 0,54 (-13,48%)	5,11k
DGXXDigi Power X Inc	US$ 1,0501 (-12,49%)	4,61k
OCEAOcean Biomedical Inc	US$ 0,0906 (8,24%)	47,29M
DMNDamon Inc	US$ 0,0426 (9,51%)	40,67M
PTPIPetros Pharmaceuticals Inc	US$ 0,1168 (-13,48%)	29,03M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,0749 (20,22%)	18,34M
LCIDLucid Group Inc	US$ 2,34 (-0,64%)	16,89M

blackhawks

blackhawks il y a 3 minutes

The "fax machine" scene from Bullitt. Steve McQueen, Robert Vaughn, and Normal Fell. 1968

They're as fascinated as the apes in 2001: A Space Odyssey, jumping around the monolith.

[yt]nQGAaCSFlJI[/yt]

AMB67

AMB67 il y a 3 minutes

Alright. Time to get you and your tin foil hat wearing self to bed grandpa.

--

All IDE sprint meetings are complete!

IDE application complete!

Phase I of the overseas clinical trials is complete and for over ONE MONTH Vivos has been comp

delerious1

delerious1 il y a 3 minutes

That's a start....

Bubae

Bubae il y a 3 minutes

They updated the OS today backdated to last Friday the 21st to show a zero increase. Friday was the 21st. Think this included the trading for the 21st or are they playing games? 524 million shares traded for the day and it couldn't crack 6 but they didn't hit it with the weekly scheduled conversions

FireMechanic

FireMechanic il y a 4 minutes

Stole pretty stole all the gains back in after hours. Hello all the buys only sent sells to exchange IMHO. Crooks every damn one of them

amelia43

amelia43 il y a 5 minutes

lol…… Bill Ackman owns both!

BigJuan

BigJuan il y a 6 minutes

$STRH give it time. Think we see .10-.15+

Dallas-Cowboys

Dallas-Cowboys il y a 6 minutes

Nvidia buying another company "supposedly"https://stocks.apple.com/AEhABn2cuSB2iK4qReirUcA

georgie18

georgie18 il y a 6 minutes

Watching it…🥳…

Hi_Lo

Hi_Lo il y a 7 minutes

There is a high chance of a reverse split here (as others have also said).

Wrong time to plan a RS, if you ask me
Nobody asked you.

stoxjock

stoxjock il y a 8 minutes

Real777Mellon, Could you provide me with your insights on the 'Property Trustee' Vs the 'Indemnity Trustee'? TIA & GLTU!

janice shell

janice shell il y a 9 minutes

No. Hegseth and Waltz.

Uncle Monkey

Uncle Monkey il y a 10 minutes

NYBob

NYBob il y a 10 minutes

MAGA NEWS - STAR NEWS - Michael Jaco URGENT BOMBSHELL 3.26.25 - GITMO Military Movements and
Executions Unfolding
Trump News Channel

https://1a-1791.com/video/fww1/77/s8/1/m/A/B/w/mABwy.oq1b.2-small-Michael-Jaco-URGENT-BOMBSHE.jpg

https://rumble.com/v6r8

maperatpogi

maperatpogi il y a 10 minutes

We have tomorrow and Friday to get back to 0.008s - 0.009s Next week towards the end of March that is madness🚀🚀🚀.

delerious1

delerious1 il y a 10 minutes

"Maybe two people."....Der Trunnph and ....?

NYBob

NYBob il y a 11 minutes

STAR NEWS - Michael Jaco URGENT BOMBSHELL 3.26.25 - GITMO Military Movements and
Executions Unfolding
Trump News Channel

https://1a-1791.com/video/fww1/77/s8/1/m/A/B/w/mABwy.oq1b.2-small-Michael-Jaco-URGENT-BOMBSHE.jpg

https://rumble.com/v6r89sc-michael-

CCSAB

CCSAB il y a 11 minutes

What if have owned both? Do I need to go too? Someone never grew up....actually have come across many of you on this board.

downdraft

downdraft il y a 12 minutes

Webinar was great. Key takeaways for me was the cost for an aHSCT treatment was currently in the range of $116,000 to $150,000 depending upon insurance and other factors. Also, as expected, still waiting on the state of Florida for clinic approval and have been interacting with them. Hopefully we

Truthsocial

Truthsocial il y a 12 minutes

BOOMERANG I WAS REFERRING TO
🔥 BREAKING: FAUCI & GATES ACCUSED OF INJECTING THE WORLD WITH CANCER – GITMO JUSTICE DEMANDED! 🔥

Top British oncologist Dr. Angus Dalgleish is calling out the mRNA injections for what they truly are: genetic bioweapons disguised as

jrlsss

jrlsss il y a 12 minutes

I watched the webinar on HSCT and it was very informative. I'm sure very few people are aware of the options. Biggest hurdle will be educating the masses beyond this platform. Hopefully, the company can obtain insurance approval. If so, the flood gates should open.

Midwestrader

Midwestrader il y a 13 minutes

This soon to be REVERSE SPLIT POS isn't worth 0.0001 let alone 0.0096. Get OUT NOW people,there's a RS coming your way that's COURT ORDERED.

CatfishHunter

CatfishHunter il y a 13 minutes

And where specifically does a state FDA doesn't review test results in meetings?
As well, you no idea if during the last IDE submission review if those topics were discussed at all? Point being you just don't know you just speculating

Mitaly

Mitaly il y a 14 minutes

https://investorshub.advfn.com/uimage/uploads/2025/3/26/jbyyxCattura.JPG

Gooch and Housego

Real Estate Investors

Hargreaves Services

New Star Investment

Arkle Resources

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales