Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.879,46 -316,53 (-0,64%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219C00000500 | 2024-07-11 1:17PM EDT | 0.50 | 3.85 | 0.20 | 3.95 | 0.00 | - | - | 10 | 0.00% |
| IQ251219C00001000 | 2024-08-28 1:47PM EDT | 1.00 | 1.25 | 0.63 | 2.03 | 0.00 | - | - | 2 | 127.34% |
| IQ251219C00001500 | 2024-08-29 11:32AM EDT | 1.50 | 1.06 | 0.65 | 2.41 | 0.00 | - | 1 | 11 | 202.34% |
| IQ251219C00002000 | 2024-09-04 12:37PM EDT | 2.00 | 0.57 | 0.49 | 0.63 | 0.00 | - | 50 | 56 | 66.41% |
| IQ251219C00002500 | 2024-09-05 12:51PM EDT | 2.50 | 0.42 | 0.24 | 0.46 | 0.00 | - | 76 | 234 | 58.98% |
| IQ251219C00003000 | 2024-09-06 1:08PM EDT | 3.00 | 0.32 | 0.28 | 0.35 | -0.07 | -17.95% | 100 | 314 | 66.60% |
| IQ251219C00003500 | 2024-09-05 1:54PM EDT | 3.50 | 0.23 | 0.17 | 0.26 | -0.04 | -14.81% | 5 | 1,010 | 63.48% |
| IQ251219C00004000 | 2024-09-05 2:39PM EDT | 4.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 100 | 171 | 65.63% |
| IQ251219C00004500 | 2024-08-30 9:43AM EDT | 4.50 | 0.19 | 0.10 | 0.17 | 0.00 | - | 1 | 44 | 64.84% |
| IQ251219C00005000 | 2024-09-06 11:48AM EDT | 5.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 6 | 1,977 | 67.19% |
| IQ251219C00005500 | 2024-08-16 2:32PM EDT | 5.50 | 0.36 | 0.00 | 0.12 | 0.00 | - | 1 | 125 | 60.16% |
| IQ251219C00007500 | 2024-09-03 12:42PM EDT | 7.50 | 0.06 | 0.01 | 0.08 | 0.00 | - | 100 | 1,643 | 67.97% |
| IQ251219C00010000 | 2024-08-23 9:30AM EDT | 10.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 1 | 964 | 101.56% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 90.63% |
| IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00001500 | 2024-06-24 11:18AM EDT | 1.50 | 0.12 | 0.00 | 0.17 | 0.00 | - | 10 | 31 | 46.09% |
| IQ251219P00002000 | 2024-09-05 1:36PM EDT | 2.00 | 0.48 | 0.49 | 0.57 | 0.00 | - | 10 | 21 | 58.01% |
| IQ251219P00002500 | 2024-08-28 1:43PM EDT | 2.50 | 0.78 | 0.82 | 0.91 | 0.00 | - | 10 | 26 | 56.25% |
| IQ251219P00003000 | 2024-09-06 10:37AM EDT | 3.00 | 1.21 | 1.10 | 1.36 | +0.05 | +4.31% | 10 | 640 | 51.95% |
| IQ251219P00003500 | 2024-08-09 11:26AM EDT | 3.50 | 1.00 | 1.62 | 2.49 | 0.00 | - | 4 | 40 | 98.24% |
| IQ251219P00004000 | 2024-08-15 11:28AM EDT | 4.00 | 1.35 | 1.86 | 2.22 | 0.00 | - | 1 | 52 | 65.82% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.95 | 0.97 | 1.20 | 0.00 | - | 5 | 5 | 0.00% |
| IQ251219P00005000 | 2024-09-06 11:35AM EDT | 5.00 | 3.04 | 2.94 | 4.10 | +0.99 | +48.29% | 1 | 5,060 | 112.70% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 0.00% |
| IQ251219P00007500 | 2024-06-11 11:00AM EDT | 7.50 | 3.45 | 1.62 | 5.20 | 0.00 | - | 2 | 12 | 0.00% |
| IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.05 | 5.55 | 0.00 | - | 1 | 1 | 0.00% |
