Deutsche Märkte geschlossen

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,9700+0,0100 (+0,25%)
Börsenschluss: 04:00PM EDT
3,9207 -0,05 (-1,24%)
Nachbörse: 04:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ240621C000005002024-06-17 2:19PM EDT0.503.563.204.100.00-8292,837.50%
IQ240621C000010002024-06-04 10:41AM EDT1.003.692.413.100.00-111,612.50%
IQ240621C000020002024-06-07 11:16AM EDT2.002.231.822.190.00-1272612.50%
IQ240621C000025002024-06-20 11:44AM EDT2.501.401.021.89-0.20-12.50%251081,078.13%
IQ240621C000030002024-06-17 10:31AM EDT3.001.040.911.010.00-1295306.25%
IQ240621C000035002024-06-20 1:19PM EDT3.500.350.390.54-0.23-39.66%545,068212.50%
IQ240621C000040002024-06-20 12:44PM EDT4.000.030.010.09-0.02-40.00%1071,46954.69%
IQ240621C000045002024-06-20 9:46AM EDT4.500.010.000.010.00-46,93893.75%
IQ240621C000050002024-06-20 3:39PM EDT5.000.010.000.000.00-1010,55250.00%
IQ240621C000055002024-06-17 9:33AM EDT5.500.050.000.050.00-113,810281.25%
IQ240621C000060002024-06-11 9:49AM EDT6.000.010.000.020.00-2410,664287.50%
IQ240621C000065002024-06-10 9:30AM EDT6.500.040.000.010.00-17300.00%
IQ240621C000075002024-06-13 3:15PM EDT7.500.010.000.010.00-108,671375.00%
IQ240621C000085002024-05-30 1:08PM EDT8.500.010.000.680.00-30301,015.63%
IQ240621C000090002024-05-21 9:59AM EDT9.000.020.000.010.00-11,382450.00%
IQ240621C000100002024-06-06 9:30AM EDT10.000.010.000.680.00-13451,131.25%
IQ240621C000125002024-06-17 9:30AM EDT12.500.040.000.100.00-244395831.25%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ240621P000015002023-10-26 11:42AM EDT1.500.060.000.200.00--951,081.25%
IQ240621P000020002024-03-13 12:50PM EDT2.000.010.000.160.00-10656750.00%
IQ240621P000025002024-04-09 10:03AM EDT2.500.030.000.730.00-41,7331,001.56%
IQ240621P000030002024-06-07 3:47PM EDT3.000.010.000.680.00-923,368715.63%
IQ240621P000035002024-06-20 11:10AM EDT3.500.020.000.010.00-1553,27896.88%
IQ240621P000040002024-06-20 2:40PM EDT4.000.110.050.16+0.01+10.00%1433,46575.00%
IQ240621P000045002024-06-18 9:37AM EDT4.500.520.500.610.00-55,885140.63%
IQ240621P000050002024-06-17 10:17AM EDT5.000.950.601.150.00-22,650353.13%
IQ240621P000055002024-06-14 2:48PM EDT5.501.441.292.000.00-501,453428.13%
IQ240621P000060002024-05-17 9:45AM EDT6.000.761.722.130.00-2093475.00%
IQ240621P000075002024-04-25 10:58AM EDT7.502.822.712.780.00-2,1568080.00%
IQ240621P000100002023-11-17 4:29PM EDT10.004.905.155.350.00-100.00%