Italia markets close in 3 hours 22 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
8,50+0,24 (+2,91%)
Alla chiusura: 4:00PM EDT
8,56 0,06 (0,71%)
Preborsa: 08:03AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ210924C000070002021-09-20 12:06AM EDT7.001.980.000.000.00--90.00%
IQ210924C000075002021-09-08 10:37AM EDT7.501.690.000.000.00-10200.00%
IQ210924C000080002021-09-21 1:41PM EDT8.000.560.000.000.00-27920.00%
IQ210924C000085002021-09-22 3:37PM EDT8.500.190.000.000.00-3747190.39%
IQ210924C000090002021-09-22 2:46PM EDT9.000.060.000.000.00-20684425.00%
IQ210924C000095002021-09-22 2:42PM EDT9.500.030.000.000.00-13080550.00%
IQ210924C000100002021-09-22 12:00PM EDT10.000.010.000.000.00-52,11750.00%
IQ210924C000105002021-09-21 3:02PM EDT10.500.010.000.000.00-1431,37550.00%
IQ210924C000110002021-09-16 2:43PM EDT11.000.010.000.000.00-225150.00%
IQ210924C000115002021-09-13 1:20PM EDT11.500.030.000.000.00-3910750.00%
IQ210924C000120002021-09-09 2:45PM EDT12.000.040.000.000.00-18550.00%
IQ210924C000125002021-09-21 1:55PM EDT12.500.010.000.000.00-225650.00%
IQ210924C000130002021-09-10 10:14AM EDT13.000.050.000.000.00-12450.00%
IQ210924C000135002021-09-20 9:30AM EDT13.500.010.000.000.00-4210550.00%
IQ210924C000140002021-09-07 3:06PM EDT14.000.010.000.000.00-18950.00%
IQ210924C000145002021-08-26 1:36PM EDT14.500.090.000.000.00-403050.00%
IQ210924C000150002021-08-31 3:50PM EDT15.000.030.000.000.00-19850.00%
IQ210924C000155002021-09-01 11:29AM EDT15.500.050.000.000.00-101050.00%
IQ210924C000160002021-08-16 11:08AM EDT16.000.030.000.750.00-200735.16%
IQ210924C000165002021-08-25 5:31PM EDT16.500.060.000.000.00---50.00%
IQ210924C000170002021-08-25 5:31PM EDT17.000.040.000.000.00---50.00%
IQ210924C000180002021-09-07 1:31PM EDT18.000.010.000.000.00--150.00%
IQ210924C000200002021-08-20 9:31AM EDT20.000.040.000.070.00-1010553.13%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ210924P000050002021-09-20 9:30AM EDT5.000.010.000.000.00-110150.00%
IQ210924P000060002021-09-21 3:14PM EDT6.000.010.000.000.00-1361,22150.00%
IQ210924P000065002021-09-22 2:04PM EDT6.500.010.000.000.00-1794650.00%
IQ210924P000070002021-09-22 12:05PM EDT7.000.010.000.000.00-8150750.00%
IQ210924P000075002021-09-22 12:48PM EDT7.500.020.000.000.00-3519450.00%
IQ210924P000080002021-09-22 3:43PM EDT8.000.050.000.000.00-8431925.00%
IQ210924P000085002021-09-22 1:17PM EDT8.500.170.000.000.00-963650.39%
IQ210924P000090002021-09-22 10:26AM EDT9.000.510.000.000.00-24560.00%
IQ210924P000095002021-09-21 11:48AM EDT9.500.950.000.000.00-11650.00%
IQ210924P000100002021-09-22 12:49PM EDT10.001.450.000.000.00-103600.00%
IQ210924P000105002021-09-07 3:34PM EDT10.502.160.000.000.00-550.00%
IQ210924P000110002021-09-14 12:54PM EDT11.002.060.000.000.00-10150.00%
IQ210924P000115002021-09-16 11:52AM EDT11.503.230.000.000.00-410.00%
IQ210924P000120002021-09-08 10:37AM EDT12.003.130.000.000.00-160.00%
IQ210924P000125002021-09-09 3:48PM EDT12.503.660.000.000.00-120.00%
IQ210924P000130002021-09-14 10:57AM EDT13.004.010.000.000.00-25250.00%
IQ210924P000135002021-09-10 9:39AM EDT13.504.870.000.000.00-150.00%
IQ210924P000140002021-08-19 9:44AM EDT14.005.645.155.350.00--20.00%
IQ210924P000150002021-09-10 12:38PM EDT15.005.250.000.000.00-110.00%
IQ210924P000155002021-09-17 2:17PM EDT15.506.770.000.000.00-250.00%
IQ210924P000160002021-09-20 12:06AM EDT16.006.950.000.000.00--10.00%
IQ210924P000165002021-08-25 5:31PM EDT16.505.960.000.000.00-200.00%
IQ210924P000180002021-09-20 12:06AM EDT18.008.850.000.000.00--30.00%
IQ210924P000200002021-09-20 12:06AM EDT20.0010.850.000.000.00--20.00%