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
Prezzo d'esercizio:10.00
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211022C000100002021-10-15 3:57PM EDT2021-10-220.050.040.05-0.02-28.57%40078681.25%
IQ211029C000100002021-10-15 3:58PM EDT2021-10-290.060.030.06-0.08-57.14%4938157.03%
IQ211105C000100002021-10-15 2:03PM EDT2021-11-050.130.100.12-0.09-40.91%1016660.94%
IQ211112C000100002021-10-15 12:55PM EDT2021-11-120.220.180.35-0.09-29.03%16574.61%
IQ211119C000100002021-10-15 3:54PM EDT2021-11-190.300.280.32-0.14-31.82%3133,24370.70%
IQ211126C000100002021-10-15 1:40PM EDT2021-11-260.390.300.47-0.09-18.75%478572.85%
IQ211217C000100002021-10-15 3:59PM EDT2021-12-170.500.480.51-0.16-24.24%4518,15967.97%
IQ220121C000100002021-10-15 3:35PM EDT2022-01-210.690.660.72-0.17-19.77%3749,04666.02%
IQ220318C000100002021-10-15 3:57PM EDT2022-03-181.041.011.07-0.16-13.33%57,84568.56%
IQ230120C000100002021-10-15 1:52PM EDT2023-01-202.171.972.20-0.43-16.54%89,08166.70%
IQ240119C000100002021-10-15 12:27PM EDT2024-01-193.152.803.50-0.39-11.02%1012371.44%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211022P000100002021-10-11 10:29AM EDT2021-10-221.201.361.910.00-41146.88%
IQ211029P000100002021-10-07 3:34PM EDT2021-10-291.901.212.340.00-10127.73%
IQ211105P000100002021-10-15 1:27PM EDT2021-11-051.531.442.68-0.47-23.50%5051141.41%
IQ211112P000100002021-10-13 11:04AM EDT2021-11-121.270.243.650.00--1109.77%
IQ211119P000100002021-10-15 3:35PM EDT2021-11-191.671.631.93+0.18+12.08%331,24281.45%
IQ211217P000100002021-10-15 3:57PM EDT2021-12-171.881.791.89+0.15+8.67%11613,75365.23%
IQ220121P000100002021-10-15 3:36PM EDT2022-01-212.081.982.10+0.14+7.22%1123,34864.26%
IQ220318P000100002021-10-11 10:15AM EDT2022-03-182.432.372.470.00-605,21368.65%
IQ230120P000100002021-10-11 12:00PM EDT2023-01-203.303.303.650.00-510,00467.04%
IQ240119P000100002021-10-08 12:15PM EDT2024-01-194.391.596.050.00-1156.98%