La bourse ferme dans 2 h 4 min
CAC 40
8 026,36 +33,49 (+0,42 %) Euro Stoxx 50
5 024,17 +40,50 (+0,81 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 355,30 +9,50 (+0,40 %) Bitcoin EUR
64 160,04 +1 475,58 (+2,35 %)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2024-04-17 10:08AM EDT | 0.50 | 3.70 | 4.55 | 5.70 | 0.00 | - | 4 | 15 | 0.00% |
| IQ250117C00001000 | 2024-02-09 4:25PM EDT | 1.00 | 2.41 | 2.75 | 4.05 | 0.00 | - | 9 | 142 | 259.38% |
| IQ250117C00001500 | 2024-03-12 12:55PM EDT | 1.50 | 2.81 | 2.60 | 4.05 | 0.00 | - | 2 | 33 | 138.67% |
| IQ250117C00002000 | 2024-04-30 11:36AM EDT | 2.00 | 3.00 | 2.80 | 2.89 | 0.00 | - | 11 | 36 | 110.94% |
| IQ250117C00002500 | 2024-05-20 12:19PM EDT | 2.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| IQ250117C00003000 | 2024-05-22 9:30AM EDT | 3.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 451 | 0.00% |
| IQ250117C00003500 | 2024-05-30 10:08AM EDT | 3.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 0.00% |
| IQ250117C00004000 | 2024-05-28 12:42PM EDT | 4.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 735 | 0.00% |
| IQ250117C00004500 | 2024-05-30 11:28AM EDT | 4.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| IQ250117C00005000 | 2024-05-31 10:18AM EDT | 5.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 201 | 17,427 | 3.13% |
| IQ250117C00005500 | 2024-05-31 3:44PM EDT | 5.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 32 | 3,716 | 6.25% |
| IQ250117C00007500 | 2024-05-31 3:50PM EDT | 7.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5,232 | 12.50% |
| IQ250117C00010000 | 2024-05-31 11:08AM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 3,273 | 25.00% |
| IQ250117C00012500 | 2024-05-31 9:54AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,042 | 25.00% |
| IQ250117C00015000 | 2024-05-21 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 1,900 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-11-08 3:28PM EDT | 0.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 39 | 192.19% |
| IQ250117P00001000 | 2024-04-17 9:38AM EDT | 1.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 1 | 265 | 187.50% |
| IQ250117P00001500 | 2024-05-31 9:57AM EDT | 1.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 50.00% |
| IQ250117P00002000 | 2024-05-17 12:00PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,290 | 25.00% |
| IQ250117P00002500 | 2024-05-02 1:55PM EDT | 2.50 | 0.09 | 0.08 | 0.13 | 0.00 | - | 2 | 3,661 | 66.41% |
| IQ250117P00003000 | 2024-05-17 9:36AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14,801 | 12.50% |
| IQ250117P00003500 | 2024-05-21 10:46AM EDT | 3.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 12.50% |
| IQ250117P00004000 | 2024-05-29 9:43AM EDT | 4.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,487 | 6.25% |
| IQ250117P00004500 | 2024-05-17 9:31AM EDT | 4.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 1,282 | 1.56% |
| IQ250117P00005000 | 2024-05-17 9:43AM EDT | 5.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 14,503 | 0.00% |
| IQ250117P00005500 | 2024-05-17 9:31AM EDT | 5.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 50 | 2,155 | 0.00% |
| IQ250117P00007500 | 2024-05-02 2:01PM EDT | 7.50 | 2.54 | 2.72 | 3.10 | 0.00 | - | 311 | 360 | 59.57% |
| IQ250117P00010000 | 2024-04-26 2:21PM EDT | 10.00 | 5.00 | 4.30 | 5.45 | 0.00 | - | 1 | 1 | 59.38% |
| IQ250117P00012500 | 2024-01-03 11:09AM EDT | 12.50 | 7.75 | 7.60 | 10.00 | 0.00 | - | 1 | 0 | 150.20% |
| IQ250117P00015000 | 2024-02-29 11:45AM EDT | 15.00 | 11.20 | 10.60 | 11.85 | 0.00 | - | - | 0 | 156.84% |
