IQV - IQVIA Holdings Inc.
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara20 de diciembre de 2019
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV191220C00060000 | 2019-10-02 12:45PM EST | 60.00 | 81.45 | 84.50 | 89.40 | 0.00 | - | 1 | 21 | 283.30% |
| IQV191220C00070000 | 2019-06-09 11:10PM EST | 70.00 | 58.16 | 88.10 | 92.80 | 0.00 | - | 8 | 4 | 521.19% |
| IQV191220C00075000 | 2019-10-14 1:43PM EST | 75.00 | 74.20 | 69.10 | 74.00 | 0.00 | - | 1 | 0 | 197.46% |
| IQV191220C00080000 | 2019-06-09 11:10PM EST | 80.00 | 51.96 | 78.80 | 82.80 | 0.00 | - | 14 | 7 | 455.86% |
| IQV191220C00085000 | 2019-06-09 11:10PM EST | 85.00 | 35.82 | 73.60 | 78.00 | 0.00 | - | 0 | 1 | 423.54% |
| IQV191220C00095000 | 2019-11-29 11:03AM EST | 95.00 | 51.57 | 51.10 | 55.80 | 0.00 | - | 7 | 5 | 193.85% |
| IQV191220C00100000 | 2019-06-09 11:10PM EST | 100.00 | 33.61 | 59.20 | 63.20 | 0.00 | - | 4 | 12 | 342.99% |
| IQV191220C00105000 | 2019-11-26 9:47AM EST | 105.00 | 41.00 | 41.10 | 45.70 | 0.00 | - | 2 | 2 | 157.37% |
| IQV191220C00110000 | 2019-07-26 2:58PM EST | 110.00 | 51.39 | 45.10 | 49.80 | 0.00 | - | 1 | 1 | 243.63% |
| IQV191220C00115000 | 2019-12-04 3:44PM EST | 115.00 | 30.55 | 31.10 | 35.80 | 0.00 | - | 3 | 56 | 127.44% |
| IQV191220C00120000 | 2019-11-14 11:23AM EST | 120.00 | 24.48 | 26.10 | 30.70 | 0.00 | - | 2 | 25 | 110.35% |
| IQV191220C00125000 | 2019-11-05 3:32PM EST | 125.00 | 16.77 | 21.90 | 25.20 | 0.00 | - | 1 | 5 | 87.28% |
| IQV191220C00130000 | 2019-11-18 9:37AM EST | 130.00 | 15.49 | 16.50 | 20.20 | 0.00 | - | 1 | 30 | 73.14% |
| IQV191220C00135000 | 2019-11-19 11:18AM EST | 135.00 | 9.20 | 11.70 | 15.60 | 0.00 | - | 2 | 50 | 64.18% |
| IQV191220C00140000 | 2019-12-06 3:26PM EST | 140.00 | 8.77 | 7.90 | 10.20 | +0.01 | +0.11% | 1 | 52 | 44.31% |
| IQV191220C00145000 | 2019-12-06 9:44AM EST | 145.00 | 4.04 | 4.40 | 5.00 | +0.84 | +26.25% | 2 | 422 | 26.51% |
| IQV191220C00150000 | 2019-12-05 9:31AM EST | 150.00 | 0.97 | 1.55 | 1.90 | +0.17 | +21.25% | 1 | 821 | 23.00% |
| IQV191220C00155000 | 2019-12-06 3:52PM EST | 155.00 | 0.45 | 0.30 | 0.55 | +0.30 | +200.00% | 9 | 557 | 22.85% |
| IQV191220C00160000 | 2019-12-06 12:19PM EST | 160.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 2 | 304 | 32.28% |
| IQV191220C00165000 | 2019-10-25 1:44PM EST | 165.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 34 | 111 | 46.19% |
| IQV191220C00170000 | 2019-11-29 10:17AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| IQV191220C00175000 | 2019-10-17 9:19AM EST | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IQV191220C00180000 | 2019-10-18 10:19AM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IQV191220C00185000 | 2019-08-19 2:18PM EST | 185.00 | 1.41 | 0.10 | 3.90 | 0.00 | - | 6 | 26 | 101.88% |
| IQV191220C00190000 | 2019-07-10 2:24PM EST | 190.00 | 1.85 | 0.75 | 1.25 | 0.00 | - | - | 1 | 91.55% |
Ventaspara20 de diciembre de 2019
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV191220P00060000 | 2019-06-07 10:30AM EST | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 227.54% |
| IQV191220P00075000 | 2019-06-09 11:10PM EST | 75.00 | 3.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 175.78% |
| IQV191220P00095000 | 2019-06-09 11:10PM EST | 95.00 | 4.30 | 0.05 | 0.70 | 0.00 | - | 2 | 17 | 128.91% |
| IQV191220P00100000 | 2019-06-07 10:00AM EST | 100.00 | 2.15 | 0.00 | 2.45 | 0.00 | - | 10 | 18 | 148.83% |
| IQV191220P00105000 | 2019-08-05 11:39AM EST | 105.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 3 | 0 | 162.38% |
| IQV191220P00110000 | 2019-07-10 10:25AM EST | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| IQV191220P00115000 | 2019-06-03 2:20PM EST | 115.00 | 3.00 | 0.65 | 0.95 | 0.00 | - | 2 | 321 | 94.73% |
| IQV191220P00120000 | 2019-11-05 12:08PM EST | 120.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 14 | 17 | 68.21% |
| IQV191220P00125000 | 2019-11-18 3:41PM EST | 125.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 17 | 50 | 53.61% |
| IQV191220P00130000 | 2019-12-04 12:50PM EST | 130.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 1 | 32 | 51.95% |
| IQV191220P00135000 | 2019-12-04 12:50PM EST | 135.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 131 | 33.25% |
| IQV191220P00140000 | 2019-12-04 10:35AM EST | 140.00 | 0.90 | 0.25 | 0.45 | 0.00 | - | 2 | 5,796 | 26.98% |
| IQV191220P00145000 | 2019-12-04 12:58PM EST | 145.00 | 2.70 | 1.00 | 1.65 | 0.00 | - | 3 | 98 | 27.93% |
| IQV191220P00150000 | 2019-11-29 11:19AM EST | 150.00 | 5.00 | 2.75 | 3.50 | 0.00 | - | 5 | 107 | 23.83% |
| IQV191220P00155000 | 2019-09-27 9:53AM EST | 155.00 | 14.30 | 10.30 | 11.20 | 0.00 | - | 10 | 23 | 61.50% |
| IQV191220P00160000 | 2019-09-24 1:19PM EST | 160.00 | 9.40 | 14.00 | 15.50 | 0.00 | - | 10 | 30 | 66.02% |
| IQV191220P00165000 | 2019-07-07 11:11PM EST | 165.00 | 12.60 | 12.90 | 13.60 | 0.00 | - | - | 0 | 0.00% |
| IQV191220P00175000 | 2019-06-21 2:53PM EST | 175.00 | 19.60 | 20.80 | 22.10 | 0.00 | - | 3 | 3 | 0.00% |