Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.210,85 -601,26 (-1,89%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ220128C00003000 | 2022-01-21 1:46PM EST | 3.00 | 1.35 | 1.17 | 1.76 | -0.65 | -32.50% | 1 | 0 | 350.00% |
| IQ220128C00003500 | 2022-01-21 3:45PM EST | 3.50 | 0.85 | 0.75 | 1.06 | -0.77 | -47.53% | 11 | 10 | 207.81% |
| IQ220128C00004000 | 2022-01-21 3:45PM EST | 4.00 | 0.44 | 0.33 | 0.79 | -0.51 | -53.68% | 32 | 39 | 195.31% |
| IQ220128C00004500 | 2022-01-21 3:45PM EST | 4.50 | 0.18 | 0.03 | 0.18 | -0.27 | -60.00% | 310 | 143 | 89.06% |
| IQ220128C00005000 | 2022-01-21 3:11PM EST | 5.00 | 0.06 | 0.03 | 0.06 | -0.17 | -73.91% | 666 | 726 | 110.94% |
| IQ220128C00005500 | 2022-01-21 3:55PM EST | 5.50 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 1,083 | 773 | 118.75% |
| IQ220128C00006000 | 2022-01-21 2:53PM EST | 6.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 40 | 320 | 150.00% |
| IQ220128C00006500 | 2022-01-20 1:03PM EST | 6.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 150.00% |
| IQ220128C00007000 | 2022-01-21 11:45AM EST | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 90 | 200.00% |
| IQ220128C00007500 | 2022-01-13 3:20PM EST | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 225.00% |
| IQ220128C00008000 | 2022-01-03 1:54PM EST | 8.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 4 | 231.25% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ220128P00000500 | 2021-12-29 2:28PM EST | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 69 | 825.00% |
| IQ220128P00001500 | 2022-01-06 10:14AM EST | 1.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 340 | 506.25% |
| IQ220128P00002000 | 2022-01-05 9:57AM EST | 2.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 190 | 378.13% |
| IQ220128P00002500 | 2022-01-18 12:46PM EST | 2.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 271.88% |
| IQ220128P00003000 | 2022-01-21 11:01AM EST | 3.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | - | - | 137.50% |
| IQ220128P00003500 | 2022-01-21 3:15PM EST | 3.50 | 0.04 | 0.04 | 0.12 | +0.01 | +33.33% | 1,379 | 130 | 168.75% |
| IQ220128P00004000 | 2022-01-21 3:32PM EST | 4.00 | 0.15 | 0.12 | 0.19 | +0.09 | +150.00% | 313 | 221 | 127.34% |
| IQ220128P00004500 | 2022-01-21 3:11PM EST | 4.50 | 0.43 | 0.36 | 0.43 | +0.27 | +168.75% | 65 | 437 | 117.97% |
| IQ220128P00005000 | 2022-01-21 3:16PM EST | 5.00 | 0.83 | 0.69 | 0.84 | +0.52 | +167.74% | 45 | 122 | 103.13% |
| IQ220128P00005500 | 2022-01-10 11:00AM EST | 5.50 | 1.18 | 1.21 | 1.73 | 0.00 | - | 1 | 18 | 278.13% |
| IQ220128P00006000 | 2022-01-21 10:08AM EST | 6.00 | 1.50 | 1.02 | 3.55 | +0.45 | +42.86% | 2 | 22 | 481.25% |
| IQ220128P00006500 | 2022-01-04 10:08AM EST | 6.50 | 2.37 | 2.15 | 2.75 | 0.00 | - | 40 | 21 | 350.78% |
| IQ220128P00007000 | 2021-12-17 11:08AM EST | 7.00 | 2.52 | 2.10 | 2.20 | 0.00 | - | 2 | 3 | 0.00% |
| IQ220128P00009000 | 2022-01-05 9:51AM EST | 9.00 | 4.60 | 4.65 | 5.70 | 0.00 | - | 5 | 5 | 623.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
