Italia markets closed

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,62-0,31 (-3,47%)
Alla chiusura: 4:00PM EDT
8,73 +0,11 (+1,28%)
Dopo ore: 07:48PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211022C000060002021-10-07 10:22AM EDT6.002.082.123.200.00-55165.63%
IQ211022C000065002021-10-08 9:49AM EDT6.501.882.042.830.00-11254.69%
IQ211022C000070002021-10-11 10:47AM EDT7.001.901.592.180.00-523195.31%
IQ211022C000075002021-10-15 12:04PM EDT7.501.351.121.88-0.60-30.77%150185.16%
IQ211022C000080002021-10-15 3:31PM EDT8.000.710.671.01-0.31-30.39%54300101.56%
IQ211022C000085002021-10-15 3:14PM EDT8.500.350.320.36-0.25-41.67%23814558.20%
IQ211022C000090002021-10-15 3:56PM EDT9.000.130.130.15-0.19-59.38%1,15264259.77%
IQ211022C000095002021-10-15 3:31PM EDT9.500.070.060.07-0.08-53.33%3731,37867.19%
IQ211022C000100002021-10-15 3:57PM EDT10.000.050.040.05-0.02-28.57%40078681.25%
IQ211022C000105002021-10-14 3:13PM EDT10.500.050.020.030.00-327687.50%
IQ211022C000110002021-10-15 12:54PM EDT11.000.020.000.02-0.03-60.00%86716587.50%
IQ211022C000115002021-10-11 11:26AM EDT11.500.030.000.030.00-1627107.81%
IQ211022C000120002021-10-07 3:59PM EDT12.000.030.000.030.00-275120.31%
IQ211022C000125002021-10-13 3:58PM EDT12.500.030.000.020.00-5165125.00%
IQ211022C000130002021-10-15 10:52AM EDT13.000.010.000.02-0.02-66.67%443134.38%
IQ211022C000135002021-09-29 2:39PM EDT13.500.030.000.030.00-120101153.13%
IQ211022C000140002021-09-30 10:56AM EDT14.000.020.000.030.00-10110165.63%
IQ211022C000150002021-09-28 11:56AM EDT15.000.030.000.030.00-4040184.38%
IQ211022C000170002021-09-29 11:23AM EDT17.000.020.000.030.00--20218.75%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211022P000050002021-10-06 10:37AM EDT5.000.050.000.030.00-12196.88%
IQ211022P000060002021-10-15 9:42AM EDT6.000.010.000.03-0.01-50.00%15650137.50%
IQ211022P000065002021-10-13 12:32PM EDT6.500.020.000.020.00-20106103.13%
IQ211022P000070002021-10-15 11:41AM EDT7.000.020.020.030.00-5119095.31%
IQ211022P000075002021-10-15 3:57PM EDT7.500.040.030.050.00-16425778.13%
IQ211022P000080002021-10-15 3:34PM EDT8.000.080.080.09+0.01+14.29%259564.84%
IQ211022P000085002021-10-15 3:57PM EDT8.500.220.210.24+0.05+29.41%21331359.38%
IQ211022P000090002021-10-15 3:14PM EDT9.000.510.510.56+0.13+34.21%21013263.28%
IQ211022P000095002021-10-14 12:43PM EDT9.500.710.911.360.00-5762118.75%
IQ211022P000100002021-10-11 10:29AM EDT10.001.201.361.910.00-41146.88%
IQ211022P000105002021-10-14 11:33AM EDT10.501.591.682.450.00-1022151.56%
IQ211022P000110002021-10-06 12:22PM EDT11.003.552.342.880.00-116185.94%
IQ211022P000115002021-10-04 12:08PM EDT11.504.152.773.500.00-47213.28%
IQ211022P000120002021-09-20 12:06AM EDT12.003.192.914.150.00--1196.88%
IQ211022P000125002021-10-08 3:48PM EDT12.503.753.704.700.00-11268.75%
IQ211022P000150002021-09-24 3:14PM EDT15.007.105.707.450.00-10299.22%