La bourse ferme dans 1 h 28 min
CAC 40
8 036,47 +43,60 (+0,55 %) Euro Stoxx 50
5 031,68 +48,01 (+0,96 %) Dow Jones
38 616,30 -70,02 (-0,18 %) EUR/USD
1,0871 +0,0017 (+0,15 %) Gold future
2 353,20 +7,40 (+0,32 %) Bitcoin EUR
64 241,62 +1 562,59 (+2,49 %)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:02AM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219C00001500 | 2023-10-06 9:31AM EDT | 1.50 | 3.46 | 3.55 | 4.05 | 0.00 | - | 10 | 10 | 162.89% |
| IQ251219C00002000 | 2024-02-20 10:53AM EDT | 2.00 | 2.11 | 1.51 | 2.78 | 0.00 | - | 1 | 5 | 70.12% |
| IQ251219C00002500 | 2024-05-02 10:37AM EDT | 2.50 | 2.85 | 1.57 | 5.00 | 0.00 | - | 19 | 125 | 139.45% |
| IQ251219C00003000 | 2024-05-20 3:18PM EDT | 3.00 | 2.60 | 1.77 | 2.72 | 0.00 | - | 1 | 30 | 74.51% |
| IQ251219C00003500 | 2024-05-16 3:19PM EDT | 3.50 | 2.80 | 1.05 | 2.17 | 0.00 | - | 1 | 10 | 51.07% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 4.00 | 1.44 | 1.02 | 1.69 | 0.00 | - | 1 | 9 | 50.68% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 4.50 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 80.96% |
| IQ251219C00005000 | 2024-05-21 3:51PM EDT | 5.00 | 1.58 | 0.91 | 1.59 | 0.00 | - | 4 | 1,168 | 63.38% |
| IQ251219C00005500 | 2024-05-23 9:56AM EDT | 5.50 | 1.25 | 0.94 | 1.60 | 0.00 | - | 8 | 119 | 70.70% |
| IQ251219C00007500 | 2024-05-29 12:32PM EDT | 7.50 | 0.61 | 0.34 | 1.09 | 0.00 | - | 208 | 1,111 | 63.87% |
| IQ251219C00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.38 | 0.14 | 0.93 | 0.00 | - | 40 | 1,268 | 69.14% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 110.94% |
| IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00001500 | 2024-04-10 11:12AM EDT | 1.50 | 0.15 | 0.00 | 0.62 | 0.00 | - | 2 | 37 | 102.15% |
| IQ251219P00002000 | 2024-04-26 12:05PM EDT | 2.00 | 0.18 | 0.00 | 0.69 | 0.00 | - | 2 | 1 | 82.62% |
| IQ251219P00002500 | 2024-01-16 4:04PM EDT | 2.50 | 0.35 | 0.43 | 1.05 | 0.00 | - | 2 | 9 | 97.07% |
| IQ251219P00003000 | 2024-04-16 1:35PM EDT | 3.00 | 0.53 | 0.21 | 0.72 | 0.00 | - | 1 | 114 | 58.98% |
| IQ251219P00003500 | 2024-04-16 2:06PM EDT | 3.50 | 0.74 | 0.44 | 0.92 | 0.00 | - | 2 | 25 | 58.01% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 4.00 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 72.17% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.95 | 0.97 | 1.20 | 0.00 | - | 5 | 5 | 50.20% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 5.00 | 1.28 | 1.24 | 1.32 | 0.00 | - | 10 | 5,081 | 46.29% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 54.79% |
| IQ251219P00007500 | 2024-03-26 1:33PM EDT | 7.50 | 3.70 | 2.86 | 5.05 | 0.00 | - | 2 | 12 | 76.86% |
| IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 36.72% |
