Mercados españoles abiertos en 7 hrs 23 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.334,95 +1.733,50 (+3,06%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:4.50
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510C00004500 | 2024-05-07 1:16PM EDT | 2024-05-10 | 0.50 | 0.20 | 0.75 | 0.00 | - | 15 | 151 | 128.13% |
| IQ240517C00004500 | 2024-05-09 3:12PM EDT | 2024-05-17 | 0.54 | 0.37 | 0.55 | +0.06 | +12.50% | 20 | 4,950 | 51.56% |
| IQ240524C00004500 | 2024-05-09 11:44AM EDT | 2024-05-24 | 0.61 | 0.53 | 0.62 | +0.10 | +19.61% | 1 | 91 | 78.91% |
| IQ240531C00004500 | 2024-05-07 3:07PM EDT | 2024-05-31 | 0.63 | 0.54 | 0.79 | 0.00 | - | 1 | 12 | 87.50% |
| IQ240607C00004500 | 2024-05-01 3:05PM EDT | 2024-06-07 | 0.74 | 0.54 | 0.66 | 0.00 | - | - | 1 | 62.89% |
| IQ240621C00004500 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.72 | 0.62 | 0.66 | 0.00 | - | 8 | 6,488 | 58.98% |
| IQ240816C00004500 | 2024-05-09 9:52AM EDT | 2024-08-16 | 0.92 | 0.83 | 1.00 | -0.06 | -6.12% | 1 | 1,987 | 68.95% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 2024-09-20 | 0.46 | 0.92 | 1.16 | 0.00 | - | 1 | 3,744 | 70.90% |
| IQ241220C00004500 | 2024-04-26 10:28AM EDT | 2024-12-20 | 1.19 | 1.13 | 1.45 | 0.00 | - | 4 | 4 | 72.46% |
| IQ250117C00004500 | 2024-05-08 3:11PM EDT | 2025-01-17 | 1.22 | 1.01 | 1.78 | 0.00 | - | 1 | 92 | 75.39% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 66.41% |
| IQ260116C00004500 | 2024-05-09 2:26PM EDT | 2026-01-16 | 1.77 | 1.53 | 2.10 | -0.07 | -3.80% | 5 | 839 | 66.89% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240510P00004500 | 2024-05-08 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 368 | 75.00% |
| IQ240517P00004500 | 2024-05-08 2:12PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.09 | 0.00 | - | 255 | 5,144 | 78.13% |
| IQ240524P00004500 | 2024-05-08 1:20PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.24 | 0.00 | - | 12 | 6,691 | 84.77% |
| IQ240531P00004500 | 2024-05-09 3:23PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 2 | 8,616 | 60.94% |
| IQ240607P00004500 | 2024-05-06 1:25PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.16 | 0.00 | - | 954 | 5,954 | 57.81% |
| IQ240614P00004500 | 2024-05-08 11:14AM EDT | 2024-06-14 | 0.16 | 0.14 | 0.19 | +0.16 | - | - | 5,000 | 56.64% |
| IQ240621P00004500 | 2024-05-06 10:56AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | 0.00 | - | 700 | 4,104 | 52.73% |
| IQ240816P00004500 | 2024-05-09 10:36AM EDT | 2024-08-16 | 0.35 | 0.31 | 0.35 | +0.01 | +2.94% | 37 | 2,071 | 52.93% |
| IQ240920P00004500 | 2024-05-09 3:18PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.44 | 0.00 | - | 100 | 1,652 | 53.91% |
| IQ250117P00004500 | 2024-05-08 10:11AM EDT | 2025-01-17 | 0.64 | 0.59 | 0.66 | 0.00 | - | 5 | 1,220 | 52.93% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.75 | 1.13 | 0.00 | - | 5 | 5 | 57.13% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 2026-01-16 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 57.37% |
© 2024 Yahoo. Todos los derechos reservados.