Marchés français ouverture 5 h 19 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 672,06 -274,87 (-0,71 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 225,26 +4,64 (+0,02 %) Bitcoin EUR
64 549,36 -819,41 (-1,25 %)
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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524C00005000 | 2024-05-21 2:59PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 59 | 1,388 | 64.06% |
| IQ240531C00005000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.18 | -0.05 | -27.78% | 271 | 1,550 | 58.59% |
| IQ240607C00005000 | 2024-05-21 1:01PM EDT | 2024-06-07 | 0.18 | 0.14 | 0.21 | -0.05 | -21.74% | 5 | 296 | 50.78% |
| IQ240614C00005000 | 2024-05-20 12:46PM EDT | 2024-06-14 | 0.29 | 0.17 | 0.52 | 0.00 | - | 56 | 382 | 76.56% |
| IQ240621C00005000 | 2024-05-21 2:38PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 153 | 10,168 | 51.76% |
| IQ240628C00005000 | 2024-05-21 9:58AM EDT | 2024-06-28 | 0.31 | 0.09 | 0.67 | 0.00 | - | 4 | 6 | 66.41% |
| IQ240719C00005000 | 2024-05-21 11:18AM EDT | 2024-07-19 | 0.40 | 0.37 | 0.41 | -0.04 | -9.09% | 410 | 130 | 54.69% |
| IQ240816C00005000 | 2024-05-21 1:12PM EDT | 2024-08-16 | 0.52 | 0.48 | 0.54 | -0.04 | -7.14% | 30 | 1,295 | 57.62% |
| IQ240920C00005000 | 2024-05-21 11:26AM EDT | 2024-09-20 | 0.67 | 0.63 | 0.66 | -0.04 | -5.63% | 4 | 3,098 | 60.55% |
| IQ241220C00005000 | 2024-05-20 2:57PM EDT | 2024-12-20 | 0.93 | 0.83 | 0.94 | 0.00 | - | 3,004 | 4,191 | 62.11% |
| IQ250117C00005000 | 2024-05-21 3:25PM EDT | 2025-01-17 | 0.96 | 0.94 | 0.98 | -0.04 | -4.00% | 12 | 17,447 | 63.18% |
| IQ251219C00005000 | 2024-05-21 3:51PM EDT | 2025-12-19 | 1.58 | 1.13 | 1.84 | -0.53 | -25.12% | 4 | 1,168 | 63.18% |
| IQ260116C00005000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 1.62 | 1.42 | 1.91 | +0.02 | +1.25% | 18 | 398 | 69.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240524P00005000 | 2024-05-21 2:59PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.19 | +0.03 | +23.08% | 184 | 3,388 | 64.06% |
| IQ240531P00005000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 0.17 | 0.02 | 0.38 | 0.00 | - | 4,338 | 9,220 | 101.95% |
| IQ240607P00005000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 0.20 | 0.24 | 0.67 | -0.01 | -4.76% | 11 | 10,587 | 96.09% |
| IQ240614P00005000 | 2024-05-20 12:06PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.36 | +0.02 | +7.69% | 2 | 5,653 | 52.73% |
| IQ240621P00005000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 228 | 2,542 | 49.22% |
| IQ240628P00005000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 0.18 | 0.08 | 0.77 | 0.00 | - | 44 | 68 | 59.38% |
| IQ240719P00005000 | 2024-05-21 3:00PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.46 | +0.05 | +12.82% | 1,151 | 82 | 52.15% |
| IQ240816P00005000 | 2024-05-21 11:56AM EDT | 2024-08-16 | 0.56 | 0.53 | 0.57 | +0.14 | +33.33% | 5 | 476 | 52.34% |
| IQ240920P00005000 | 2024-05-20 10:38AM EDT | 2024-09-20 | 0.62 | 0.63 | 0.68 | +0.02 | +3.33% | 1 | 605 | 53.52% |
| IQ241220P00005000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 0.78 | 0.82 | 0.88 | 0.00 | - | - | 486 | 53.61% |
| IQ250117P00005000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 0.74 | 0.86 | 0.91 | 0.00 | - | 2 | 14,503 | 52.64% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 1.28 | 1.21 | 1.38 | 0.00 | - | 10 | 5,081 | 51.17% |
| IQ260116P00005000 | 2024-05-17 9:56AM EDT | 2026-01-16 | 1.13 | 1.22 | 1.75 | 0.00 | - | 3 | 7 | 57.91% |
