Marchés français ouverture 8 h 26 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 410,36 +162,61 (+0,25 %)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:4.50
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524C00004500 | 2024-05-21 9:41AM EDT | 2024-05-24 | 0.51 | 0.30 | 0.66 | -0.04 | -7.27% | 12 | 125 | 109.38% |
| IQ240531C00004500 | 2024-05-21 1:07PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.54 | -0.24 | -35.29% | 1 | 32 | 66.41% |
| IQ240607C00004500 | 2024-05-20 11:04AM EDT | 2024-06-07 | 0.63 | 0.42 | 0.95 | 0.00 | - | 804 | 833 | 108.59% |
| IQ240614C00004500 | 2024-05-15 11:33AM EDT | 2024-06-14 | 0.55 | 0.48 | 0.96 | 0.00 | - | - | 6 | 99.61% |
| IQ240621C00004500 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.65 | 0.53 | 0.64 | -0.25 | -27.78% | 1 | 6,513 | 61.72% |
| IQ240628C00004500 | 2024-05-20 1:36PM EDT | 2024-06-28 | 0.65 | 0.55 | 0.61 | 0.00 | - | 7 | 9 | 54.69% |
| IQ240816C00004500 | 2024-05-21 12:16PM EDT | 2024-08-16 | 0.80 | 0.11 | 1.09 | -0.05 | -5.88% | 23 | 2,046 | 95.31% |
| IQ240920C00004500 | 2024-05-20 11:32AM EDT | 2024-09-20 | 1.02 | 0.85 | 0.93 | 0.00 | - | 16 | 3,749 | 61.33% |
| IQ241220C00004500 | 2024-04-26 10:28AM EDT | 2024-12-20 | 1.19 | 1.04 | 1.18 | 0.00 | - | 4 | 4 | 62.50% |
| IQ250117C00004500 | 2024-05-20 3:06PM EDT | 2025-01-17 | 1.26 | 1.17 | 1.22 | 0.00 | - | 1 | 147 | 64.65% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 67.97% |
| IQ260116C00004500 | 2024-05-20 12:01PM EDT | 2026-01-16 | 1.76 | 1.29 | 2.14 | 0.00 | - | 51 | 840 | 63.87% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524P00004500 | 2024-05-21 10:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 51 | 6,794 | 139.06% |
| IQ240531P00004500 | 2024-05-21 10:06AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 26 | 8,472 | 53.13% |
| IQ240607P00004500 | 2024-05-21 12:17PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.09 | 0.00 | - | 2 | 9,647 | 50.00% |
| IQ240614P00004500 | 2024-05-21 1:24PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.29 | +0.02 | +33.33% | 41 | 5,892 | 69.53% |
| IQ240621P00004500 | 2024-05-20 10:58AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 12 | 5,543 | 50.00% |
| IQ240628P00004500 | 2024-05-20 1:39PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.20 | 0.00 | - | 80 | 80 | 53.91% |
| IQ240816P00004500 | 2024-05-21 10:42AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.34 | +0.02 | +6.90% | 5 | 22,884 | 54.30% |
| IQ240920P00004500 | 2024-05-20 3:30PM EDT | 2024-09-20 | 0.38 | 0.39 | 0.44 | 0.00 | - | 20 | 1,808 | 55.08% |
| IQ241220P00004500 | 2024-05-20 3:40PM EDT | 2024-12-20 | 0.58 | 0.58 | 0.63 | 0.00 | - | 18 | 202 | 55.66% |
| IQ250117P00004500 | 2024-05-17 9:31AM EDT | 2025-01-17 | 0.48 | 0.62 | 0.86 | 0.00 | - | 50 | 1,282 | 61.52% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.79 | 1.16 | 0.00 | - | 5 | 5 | 50.39% |
| IQ260116P00004500 | 2024-05-21 1:11PM EDT | 2026-01-16 | 0.97 | 0.96 | 1.20 | -0.14 | -12.61% | 2 | 0 | 53.81% |
