Deutsche Märkte geschlossen

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,9800+0,0700 (+1,79%)
Börsenschluss: 04:00PM EDT
3,9500 -0,03 (-0,75%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ220617C000005002022-03-29 10:06AM EDT0.504.552.642.670.00-120.00%
IQ220617C000010002022-05-02 3:07PM EDT1.002.702.933.100.00-353356.25%
IQ220617C000015002022-05-11 11:27AM EDT1.501.432.402.580.00-12206.25%
IQ220617C000020002022-05-26 1:54PM EDT2.001.951.922.160.00-3109215.63%
IQ220617C000025002022-05-26 11:23AM EDT2.501.401.431.620.00-139795143.75%
IQ220617C000030002022-05-25 1:54PM EDT3.000.961.021.18+0.19+24.68%11,080135.94%
IQ220617C000035002022-05-27 3:39PM EDT3.500.660.660.90+0.01+1.54%12,252141.80%
IQ220617C000040002022-05-27 3:58PM EDT4.000.420.400.43+0.01+2.44%7163,011111.72%
IQ220617C000045002022-05-27 3:18PM EDT4.500.210.180.27-0.01-4.55%53897107.81%
IQ220617C000050002022-05-27 3:53PM EDT5.000.130.100.15-0.01-7.14%55114,301110.16%
IQ220617C000075002022-05-27 3:51PM EDT7.500.020.010.020.00-336,747132.81%
IQ220617C000100002022-05-20 3:28PM EDT10.000.020.000.050.00-542,435193.75%
IQ220617C000125002022-05-20 11:06AM EDT12.500.020.000.150.00-21,033275.00%
IQ220617C000150002022-05-18 12:17PM EDT15.000.020.000.010.00-2835212.50%
IQ220617C000175002022-04-12 10:34AM EDT17.500.010.000.050.00-1372278.13%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ220617P000005002022-05-16 2:12PM EDT0.500.010.000.02-0.01-50.00%410425.00%
IQ220617P000010002022-05-13 3:38PM EDT1.000.030.000.000.00-11,00050.00%
IQ220617P000015002022-05-25 1:44PM EDT1.500.010.000.02-0.01-50.00%1152206.25%
IQ220617P000020002022-05-27 1:51PM EDT2.000.020.000.04-0.01-33.33%611,068168.75%
IQ220617P000025002022-05-26 10:34AM EDT2.500.050.030.080.00-12,276152.34%
IQ220617P000030002022-05-27 12:51PM EDT3.000.110.100.12-0.02-15.38%11,805132.03%
IQ220617P000035002022-05-27 3:58PM EDT3.500.220.190.23-0.04-15.38%275,061114.06%
IQ220617P000040002022-05-27 3:56PM EDT4.000.410.400.46-0.09-18.00%1,125751110.16%
IQ220617P000045002022-05-26 3:15PM EDT4.500.780.700.82-0.06-7.14%1713112.11%
IQ220617P000050002022-05-27 1:44PM EDT5.001.201.081.29-0.19-13.67%153,090123.05%
IQ220617P000075002022-05-27 3:16PM EDT7.503.623.453.65-0.38-9.50%2211150.00%
IQ220617P000100002022-05-26 10:11AM EDT10.006.155.956.500.00-1787299.22%
IQ220617P000125002022-05-06 12:53PM EDT12.509.228.458.950.00-10349332.03%
IQ220617P000150002022-02-28 2:41PM EDT15.0010.909.9010.050.00-15150.00%
IQ220617P000175002022-03-07 3:49PM EDT17.5013.2312.2012.350.00-2350.00%