Mercado abrirá em 9 h 30 min
BOVESPA
119.567,53 -368,49 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.275,65 -700,24 (-1,32%) PETROLEO CRU
78,17 -0,45 (-0,57%) OURO
2.323,20 +5,20 (+0,22%) Bitcoin USD
66.688,48 -850,45 (-1,26%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:4.50
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240614C00004500 | 2024-06-13 1:17PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 350 | 106.25% |
| IQ240621C00004500 | 2024-06-13 1:32PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 76 | 6,722 | 60.94% |
| IQ240628C00004500 | 2024-06-10 10:22AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 64 | 64.84% |
| IQ240705C00004500 | 2024-06-13 12:56PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.18 | -0.03 | -33.33% | 1 | 146 | 64.06% |
| IQ240712C00004500 | 2024-06-13 3:49PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.46 | 0.00 | - | 13 | 2 | 90.63% |
| IQ240719C00004500 | 2024-06-13 3:51PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 32 | 1,331 | 50.00% |
| IQ240816C00004500 | 2024-06-13 3:32PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 2,423 | 13,880 | 53.32% |
| IQ240920C00004500 | 2024-06-11 3:10PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.34 | 0.00 | - | 1 | 4,084 | 55.47% |
| IQ241220C00004500 | 2024-06-13 11:10AM EDT | 2024-12-20 | 0.53 | 0.39 | 0.57 | -0.09 | -14.52% | 5 | 98 | 53.71% |
| IQ250117C00004500 | 2024-06-13 12:16PM EDT | 2025-01-17 | 0.57 | 0.56 | 0.60 | -0.05 | -8.06% | 4 | 178 | 58.11% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 98.73% |
| IQ260116C00004500 | 2024-06-11 10:19AM EDT | 2026-01-16 | 1.20 | 0.79 | 1.24 | 0.00 | - | 1 | 841 | 56.84% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240614P00004500 | 2024-06-12 10:29AM EDT | 2024-06-14 | 0.32 | 0.21 | 0.62 | 0.00 | - | 2 | 6,375 | 137.50% |
| IQ240621P00004500 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.53 | 0.37 | 0.50 | +0.18 | +51.43% | 5 | 6,771 | 64.06% |
| IQ240628P00004500 | 2024-06-12 3:08PM EDT | 2024-06-28 | 0.42 | 0.28 | 0.81 | 0.00 | - | 3 | 5,165 | 87.50% |
| IQ240705P00004500 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.22 | 0.33 | 0.97 | 0.00 | - | 7,802 | 7,800 | 100.00% |
| IQ240712P00004500 | 2024-06-06 9:31AM EDT | 2024-07-12 | 0.39 | 0.29 | 0.88 | 0.00 | - | - | 4 | 72.27% |
| IQ240719P00004500 | 2024-06-10 1:24PM EDT | 2024-07-19 | 0.40 | 0.47 | 0.51 | 0.00 | - | 7 | 50 | 48.83% |
| IQ240816P00004500 | 2024-06-12 1:39PM EDT | 2024-08-16 | 0.57 | 0.10 | 0.85 | 0.00 | - | 18 | 22,875 | 88.28% |
| IQ240920P00004500 | 2024-06-07 1:46PM EDT | 2024-09-20 | 0.60 | 0.64 | 0.67 | 0.00 | - | 350 | 2,108 | 49.61% |
| IQ241220P00004500 | 2024-06-12 10:43AM EDT | 2024-12-20 | 0.78 | 0.80 | 0.86 | 0.00 | - | 8 | 260 | 52.15% |
| IQ250117P00004500 | 2024-06-12 1:34PM EDT | 2025-01-17 | 0.82 | 0.83 | 0.87 | 0.00 | - | 1 | 1,383 | 49.41% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 2025-12-19 | 0.95 | 0.97 | 1.20 | 0.00 | - | 5 | 5 | 47.46% |
| IQ260116P00004500 | 2024-06-13 2:05PM EDT | 2026-01-16 | 1.24 | 1.15 | 1.44 | +0.27 | +27.84% | 1 | 2 | 50.98% |
© 2024 Yahoo. Todos os direitos reservados.