Italia markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,8700+0,2300 (+4,96%)
Alla chiusura: 04:00PM EST
4,8600 -0,01 (-0,21%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ220121C000025002022-01-14 3:59PM EST2.502.362.312.40-0.15-5.98%5247318.75%
IQ220121C000030002022-01-14 3:59PM EST3.001.911.841.91-0.09-4.50%325175.00%
IQ220121C000035002022-01-14 3:23PM EST3.501.341.351.42+0.16+13.56%1314153.13%
IQ220121C000040002022-01-14 3:32PM EST4.000.860.880.93+0.09+11.69%29368121.88%
IQ220121C000045002022-01-14 3:33PM EST4.500.470.470.51+0.14+42.42%632,804110.94%
IQ220121C000050002022-01-14 3:59PM EST5.000.200.190.21+0.06+42.86%9066,429103.13%
IQ220121C000055002022-01-14 3:47PM EST5.500.070.060.07+0.02+40.00%3953,230102.34%
IQ220121C000060002022-01-14 3:54PM EST6.000.020.020.03-0.02-50.00%581,542112.50%
IQ220121C000065002022-01-14 2:55PM EST6.500.030.000.030.00-4469128.13%
IQ220121C000070002022-01-04 12:10PM EST7.000.020.000.030.00-1192153.13%
IQ220121C000075002022-01-12 11:08AM EST7.500.010.000.010.00-95,004150.00%
IQ220121C000080002022-01-10 2:01PM EST8.000.020.000.020.00-548187.50%
IQ220121C000085002021-12-21 12:16PM EST8.500.080.000.020.00--114206.25%
IQ220121C000090002021-12-27 11:12AM EST9.000.020.000.020.00-345218.75%
IQ220121C000100002022-01-11 2:54PM EST10.000.010.000.010.00-211,492225.00%
IQ220121C000125002022-01-10 11:34AM EST12.500.010.000.010.00-116,684287.50%
IQ220121C000150002022-01-13 1:21PM EST15.000.010.000.010.00-314,471337.50%
IQ220121C000175002022-01-12 9:56AM EST17.500.010.000.010.00-211,756375.00%
IQ220121C000200002022-01-14 2:55PM EST20.000.010.000.010.00-111,358400.00%
IQ220121C000225002021-12-30 2:55PM EST22.500.010.000.010.00-17,160425.00%
IQ220121C000250002022-01-14 2:56PM EST25.000.010.000.01-0.05-83.33%220,825450.00%
IQ220121C000275002021-12-30 2:02PM EST27.500.010.000.010.00-46,188475.00%
IQ220121C000300002021-12-28 10:16AM EST30.000.010.000.010.00-177,039500.00%
IQ220121C000325002021-12-20 12:49PM EST32.500.010.000.010.00-15,761525.00%
IQ220121C000350002021-12-21 11:34AM EST35.000.010.000.010.00-12,882525.00%
IQ220121C000375002021-11-18 10:07AM EST37.500.020.000.030.00-244,333612.50%
IQ220121C000400002021-12-30 2:55PM EST40.000.010.000.010.00-85,895562.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ220121P000020002021-12-29 10:10AM EST2.000.020.000.020.00-826981337.50%
IQ220121P000025002022-01-14 12:55PM EST2.500.010.000.020.00-35,507262.50%
IQ220121P000030002022-01-14 1:38PM EST3.000.020.000.03-0.04-66.67%1363212.50%
IQ220121P000035002022-01-14 3:28PM EST3.500.020.020.03-0.01-33.33%82230168.75%
IQ220121P000040002022-01-14 3:58PM EST4.000.050.050.06-0.02-28.57%192,201140.63%
IQ220121P000045002022-01-14 12:19PM EST4.500.180.130.15-0.02-10.00%42437120.31%
IQ220121P000050002022-01-14 3:28PM EST5.000.370.330.36-0.10-21.28%5046,534109.38%
IQ220121P000055002022-01-11 3:59PM EST5.500.700.690.790.00-251126.56%
IQ220121P000060002022-01-03 11:02AM EST6.001.381.151.230.00-37140.63%
IQ220121P000075002022-01-14 3:37PM EST7.502.662.622.72-0.11-3.97%2140,908212.50%
IQ220121P000080002022-01-04 1:55PM EST8.003.853.103.300.00-22267.19%
IQ220121P000090002021-12-23 12:57PM EST9.004.134.104.200.00-44243.75%
IQ220121P000100002022-01-14 11:46AM EST10.005.315.055.45+0.21+4.12%2020,031393.75%
IQ220121P000125002022-01-10 11:22AM EST12.507.847.557.90-0.11-1.38%124,320451.56%
IQ220121P000150002022-01-10 10:25AM EST15.0010.5510.1010.250.00-1511,801446.88%
IQ220121P000175002022-01-11 1:09PM EST17.5012.6012.6012.750.00-22,291493.75%
IQ220121P000200002022-01-11 1:09PM EST20.0015.1215.0515.450.00-5871628.13%
IQ220121P000225002022-01-11 1:14PM EST22.5017.6217.6017.750.00-1238565.63%
IQ220121P000250002022-01-13 1:17PM EST25.0020.3020.0020.450.00-183668.75%
IQ220121P000275002021-12-07 3:31PM EST27.5022.1523.2023.350.00-37521,059.38%
IQ220121P000300002021-11-10 6:48AM EST30.0019.5524.8025.050.00-15020.00%
IQ220121P000325002021-11-10 6:48AM EST32.5018.1027.3027.650.00-291,262600.00%
IQ220121P000350002021-12-09 10:56AM EST35.0029.8030.5030.650.00-2131,033.59%
IQ220121P000375002021-11-05 10:54AM EST37.5029.6432.4033.850.00-5731,082.81%
IQ220121P000400002021-11-17 9:30AM EST40.0031.700.000.000.00-1200.00%