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:7.50
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211022C000075002021-10-15 12:04PM EDT2021-10-221.351.121.88-0.60-30.77%150185.16%
IQ211029C000075002021-10-15 3:41PM EDT2021-10-291.221.151.76-0.28-18.67%218122.66%
IQ211105C000075002021-10-12 3:09PM EDT2021-11-051.710.812.390.00-2103121.88%
IQ211112C000075002021-10-11 9:30AM EDT2021-11-121.700.263.300.00-1030128.13%
IQ211119C000075002021-10-15 3:11PM EDT2021-11-191.471.371.66-0.38-20.54%1652,88984.57%
IQ211217C000075002021-10-15 1:28PM EDT2021-12-171.611.361.90-0.43-21.08%2011,79772.85%
IQ220121C000075002021-10-15 1:55PM EDT2022-01-211.791.751.92-0.28-13.53%112,44472.07%
IQ220318C000075002021-10-15 3:16PM EDT2022-03-182.142.072.93-0.26-10.83%772791.80%
IQ230120C000075002021-10-14 10:59AM EDT2023-01-203.402.743.150.00-171,92066.36%
IQ240119C000075002021-10-15 3:53PM EDT2024-01-194.513.304.50+0.55+13.89%211171.88%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IQ211022P000075002021-10-15 3:57PM EDT2021-10-220.040.030.050.00-16425778.13%
IQ211029P000075002021-10-15 3:51PM EDT2021-10-290.080.070.09-0.03-27.27%524367.58%
IQ211105P000075002021-10-15 12:18PM EDT2021-11-050.110.120.13-0.03-21.43%525564.45%
IQ211112P000075002021-10-11 3:59PM EDT2021-11-120.260.200.360.00-1379.30%
IQ211119P000075002021-10-15 3:54PM EDT2021-11-190.320.300.34+0.01+3.23%1822,66075.78%
IQ211126P000075002021-10-15 1:40PM EDT2021-11-260.380.350.40+0.02+5.56%16775.00%
IQ211217P000075002021-10-15 2:16PM EDT2021-12-170.500.460.510.00-17912,57370.80%
IQ220121P000075002021-10-15 2:49PM EDT2022-01-210.660.660.69+0.01+1.54%71542,37869.43%
IQ220318P000075002021-10-15 3:14PM EDT2022-03-180.960.921.00+0.05+5.49%16,55470.22%
IQ230120P000075002021-10-15 11:47AM EDT2023-01-201.901.611.90+0.03+1.60%14,05364.26%
IQ240119P000075002021-10-15 3:53PM EDT2024-01-191.681.523.00-0.32-16.00%2759.62%