Italia markets close in 6 hours 43 minutes

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
4,9900+0,2800 (+5,94%)
Alla chiusura: 04:00PM EST
5,1700 +0,18 (+3,61%)
Preborsa: 04:44AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211210C000045002021-12-06 12:13PM EST4.500.610.000.000.00-2000.00%
IQ211210C000050002021-12-06 3:49PM EST5.000.240.000.000.00-47601.56%
IQ211210C000055002021-12-06 3:56PM EST5.500.080.000.000.00-301025.00%
IQ211210C000060002021-12-06 3:26PM EST6.000.030.000.000.00-676050.00%
IQ211210C000065002021-12-06 2:26PM EST6.500.020.000.000.00-23050.00%
IQ211210C000070002021-12-06 1:20PM EST7.000.010.000.000.00-1050.00%
IQ211210C000075002021-12-06 2:06PM EST7.500.010.000.000.00-11050.00%
IQ211210C000080002021-12-06 11:36AM EST8.000.010.000.000.00-1050.00%
IQ211210C000085002021-12-03 10:57AM EST8.500.020.000.000.00-7050.00%
IQ211210C000090002021-12-06 11:36AM EST9.000.010.000.000.00-2050.00%
IQ211210C000095002021-12-03 10:59AM EST9.500.020.000.000.00-1050.00%
IQ211210C000100002021-11-24 1:58PM EST10.000.030.000.000.00-14050.00%
IQ211210C000105002021-11-24 1:02PM EST10.500.020.000.000.00-1050.00%
IQ211210C000110002021-11-24 1:02PM EST11.000.020.000.000.00-1050.00%
IQ211210C000115002021-11-18 10:13AM EST11.500.060.000.000.00-800050.00%
IQ211210C000120002021-11-18 10:06AM EST12.000.050.000.000.00-160050.00%
IQ211210C000125002021-11-10 12:21PM EST12.500.120.000.000.00--050.00%
IQ211210C000130002021-11-09 3:09PM EST13.000.070.000.000.00--050.00%
IQ211210C000140002021-11-16 3:14PM EST14.000.050.000.000.00-160050.00%
IQ211210C000150002021-12-01 3:57PM EST15.000.020.000.000.00-17050.00%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211210P000025002021-12-06 10:30AM EST2.500.010.000.000.00-22050.00%
IQ211210P000035002021-12-06 3:49PM EST3.500.040.000.000.00-800050.00%
IQ211210P000040002021-12-06 2:58PM EST4.000.060.000.000.00-59050.00%
IQ211210P000045002021-12-06 3:55PM EST4.500.120.000.000.00-29025.00%
IQ211210P000050002021-12-06 2:59PM EST5.000.270.000.000.00-8900.00%
IQ211210P000055002021-12-06 3:47PM EST5.500.580.000.000.00-25400.00%
IQ211210P000060002021-12-06 12:55PM EST6.001.030.000.000.00-1300.00%
IQ211210P000065002021-12-06 2:56PM EST6.501.560.000.000.00-100.00%
IQ211210P000070002021-12-03 11:12AM EST7.002.200.000.000.00-1000.00%
IQ211210P000075002021-12-06 10:17AM EST7.502.620.000.000.00-5500.00%
IQ211210P000080002021-12-06 10:17AM EST8.003.170.000.000.00-7900.00%
IQ211210P000085002021-11-26 11:07AM EST8.502.260.000.000.00-100.00%
IQ211210P000095002021-11-17 9:48AM EST9.501.840.000.000.00-400.00%
IQ211210P000110002021-12-06 3:32PM EST11.006.080.000.000.00-500.00%
IQ211210P000115002021-12-03 10:04AM EST11.506.530.000.000.00-400.00%