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
Preborsa: 08:03AM EDT
Opzioni d'acquistoper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ210924C00007000 | 2021-09-20 12:06AM EDT | 7.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| IQ210924C00007500 | 2021-09-08 10:37AM EDT | 7.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| IQ210924C00008000 | 2021-09-21 1:41PM EDT | 8.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 27 | 92 | 0.00% |
| IQ210924C00008500 | 2021-09-22 3:37PM EDT | 8.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 374 | 719 | 0.39% |
| IQ210924C00009000 | 2021-09-22 2:46PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 844 | 25.00% |
| IQ210924C00009500 | 2021-09-22 2:42PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 805 | 50.00% |
| IQ210924C00010000 | 2021-09-22 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,117 | 50.00% |
| IQ210924C00010500 | 2021-09-21 3:02PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 1,375 | 50.00% |
| IQ210924C00011000 | 2021-09-16 2:43PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 50.00% |
| IQ210924C00011500 | 2021-09-13 1:20PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 107 | 50.00% |
| IQ210924C00012000 | 2021-09-09 2:45PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| IQ210924C00012500 | 2021-09-21 1:55PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 50.00% |
| IQ210924C00013000 | 2021-09-10 10:14AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| IQ210924C00013500 | 2021-09-20 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 105 | 50.00% |
| IQ210924C00014000 | 2021-09-07 3:06PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| IQ210924C00014500 | 2021-08-26 1:36PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 30 | 50.00% |
| IQ210924C00015000 | 2021-08-31 3:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| IQ210924C00015500 | 2021-09-01 11:29AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IQ210924C00016000 | 2021-08-16 11:08AM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 735.16% |
| IQ210924C00016500 | 2021-08-25 5:31PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| IQ210924C00017000 | 2021-08-25 5:31PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| IQ210924C00018000 | 2021-09-07 1:31PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IQ210924C00020000 | 2021-08-20 9:31AM EDT | 20.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 553.13% |
Opzioni Putper24 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ210924P00005000 | 2021-09-20 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| IQ210924P00006000 | 2021-09-21 3:14PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 1,221 | 50.00% |
| IQ210924P00006500 | 2021-09-22 2:04PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 946 | 50.00% |
| IQ210924P00007000 | 2021-09-22 12:05PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 507 | 50.00% |
| IQ210924P00007500 | 2021-09-22 12:48PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 194 | 50.00% |
| IQ210924P00008000 | 2021-09-22 3:43PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 319 | 25.00% |
| IQ210924P00008500 | 2021-09-22 1:17PM EDT | 8.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 96 | 365 | 0.39% |
| IQ210924P00009000 | 2021-09-22 10:26AM EDT | 9.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| IQ210924P00009500 | 2021-09-21 11:48AM EDT | 9.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| IQ210924P00010000 | 2021-09-22 12:49PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 0.00% |
| IQ210924P00010500 | 2021-09-07 3:34PM EDT | 10.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IQ210924P00011000 | 2021-09-14 12:54PM EDT | 11.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| IQ210924P00011500 | 2021-09-16 11:52AM EDT | 11.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| IQ210924P00012000 | 2021-09-08 10:37AM EDT | 12.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IQ210924P00012500 | 2021-09-09 3:48PM EDT | 12.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IQ210924P00013000 | 2021-09-14 10:57AM EDT | 13.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| IQ210924P00013500 | 2021-09-10 9:39AM EDT | 13.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IQ210924P00014000 | 2021-08-19 9:44AM EDT | 14.00 | 5.64 | 5.15 | 5.35 | 0.00 | - | - | 2 | 0.00% |
| IQ210924P00015000 | 2021-09-10 12:38PM EDT | 15.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IQ210924P00015500 | 2021-09-17 2:17PM EDT | 15.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IQ210924P00016000 | 2021-09-20 12:06AM EDT | 16.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IQ210924P00016500 | 2021-08-25 5:31PM EDT | 16.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IQ210924P00018000 | 2021-09-20 12:06AM EDT | 18.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IQ210924P00020000 | 2021-09-20 12:06AM EDT | 20.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
