Italia markets open in 4 hours 39 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0740 +0,0013 (+0,12%) Bitcoin EUR
55.595,44 +2.190,07 (+4,10%) CMC Crypto 200
1.278,67 +7,93 (+0,62%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920C00001000 | 2024-01-24 1:06PM EDT | 1.00 | 2.74 | 2.18 | 2.94 | 0.00 | - | 16 | 17 | 0.00% |
| IQ240920C00001500 | 2024-01-09 11:43AM EDT | 1.50 | 3.05 | 1.48 | 2.46 | 0.00 | - | 5 | 6 | 0.00% |
| IQ240920C00002000 | 2024-03-08 1:39PM EDT | 2.00 | 2.10 | 2.46 | 2.78 | 0.00 | - | 1 | 6 | 0.00% |
| IQ240920C00002500 | 2024-05-02 3:52PM EDT | 2.50 | 2.67 | 2.35 | 2.81 | +0.83 | +45.11% | 8 | 125 | 117.58% |
| IQ240920C00003000 | 2024-05-01 2:38PM EDT | 3.00 | 2.19 | 1.07 | 3.30 | 0.00 | - | 2 | 52 | 70.70% |
| IQ240920C00003500 | 2024-04-22 3:37PM EDT | 3.50 | 1.80 | 0.82 | 1.84 | +0.68 | +60.71% | 12 | 201 | 77.54% |
| IQ240920C00004000 | 2024-05-02 12:13PM EDT | 4.00 | 1.38 | 1.18 | 1.53 | +0.03 | +2.22% | 60 | 5,091 | 60.55% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 4.50 | 0.46 | 0.88 | 1.12 | 0.00 | - | 1 | 3,744 | 56.25% |
| IQ240920C00005000 | 2024-05-02 1:15PM EDT | 5.00 | 0.84 | 0.58 | 0.85 | +0.18 | +27.27% | 3 | 3,084 | 53.71% |
| IQ240920C00005500 | 2024-05-02 12:16PM EDT | 5.50 | 0.57 | 0.59 | 0.62 | -0.02 | -3.39% | 210 | 9,494 | 60.74% |
| IQ240920C00006000 | 2024-05-02 2:21PM EDT | 6.00 | 0.48 | 0.42 | 0.46 | +0.06 | +14.29% | 1 | 10,608 | 59.77% |
| IQ240920C00007500 | 2024-05-02 9:35AM EDT | 7.50 | 0.19 | 0.16 | 0.20 | +0.03 | +18.75% | 2 | 2,678 | 60.55% |
| IQ240920C00010000 | 2024-05-02 2:02PM EDT | 10.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 22 | 1,988 | 64.84% |
| IQ240920C00012500 | 2024-01-23 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 107 | 135.94% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920P00001500 | 2023-09-19 12:40PM EDT | 1.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 120 | 90 | 165.63% |
| IQ240920P00002000 | 2024-02-05 11:56AM EDT | 2.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | - | 300 | 118.75% |
| IQ240920P00002500 | 2024-05-02 2:05PM EDT | 2.50 | 0.04 | 0.01 | 0.38 | -0.01 | -20.00% | 60 | 22,438 | 112.89% |
| IQ240920P00003000 | 2024-04-12 10:59AM EDT | 3.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 50 | 2,353 | 66.41% |
| IQ240920P00003500 | 2024-04-23 9:41AM EDT | 3.50 | 0.11 | 0.12 | 0.16 | -0.09 | -45.00% | 1 | 2,538 | 61.72% |
| IQ240920P00004000 | 2024-04-29 12:54PM EDT | 4.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 1 | 434 | 58.79% |
| IQ240920P00004500 | 2024-05-02 3:17PM EDT | 4.50 | 0.42 | 0.39 | 0.43 | -0.02 | -4.55% | 5 | 1,730 | 56.25% |
| IQ240920P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.53 | 0.62 | 0.65 | -0.33 | -38.37% | 1 | 45 | 54.49% |
| IQ240920P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 1.10 | 0.88 | 0.93 | 0.00 | - | 1 | 410 | 52.15% |
| IQ240920P00006000 | 2024-03-19 10:02AM EDT | 6.00 | 2.25 | 1.35 | 2.01 | 0.00 | - | 1 | 2 | 86.33% |
| IQ240920P00007500 | 2024-05-02 9:30AM EDT | 7.50 | 2.41 | 2.10 | 2.66 | -1.09 | -31.14% | 1 | 1 | 67.97% |
| IQ240920P00010000 | 2024-03-13 3:36PM EDT | 10.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 1 | 0 | 160.74% |
© 2024 Yahoo. Tutti i diritti riservati.