Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.014,07 -29,12 (-0,11%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ220617C00000500 | 2022-03-29 10:06AM EDT | 0.50 | 4.55 | 2.64 | 2.67 | 0.00 | - | 1 | 2 | 0.00% |
| IQ220617C00001000 | 2022-05-02 3:07PM EDT | 1.00 | 2.70 | 2.93 | 3.10 | 0.00 | - | 3 | 53 | 356.25% |
| IQ220617C00001500 | 2022-05-11 11:27AM EDT | 1.50 | 1.43 | 2.40 | 2.58 | 0.00 | - | 1 | 2 | 206.25% |
| IQ220617C00002000 | 2022-05-26 1:54PM EDT | 2.00 | 1.95 | 1.92 | 2.16 | 0.00 | - | 3 | 109 | 215.63% |
| IQ220617C00002500 | 2022-05-26 11:23AM EDT | 2.50 | 1.40 | 1.43 | 1.62 | 0.00 | - | 139 | 795 | 143.75% |
| IQ220617C00003000 | 2022-05-25 1:54PM EDT | 3.00 | 0.96 | 1.02 | 1.18 | +0.19 | +24.68% | 1 | 1,080 | 135.94% |
| IQ220617C00003500 | 2022-05-27 3:39PM EDT | 3.50 | 0.66 | 0.66 | 0.90 | +0.01 | +1.54% | 1 | 2,252 | 141.80% |
| IQ220617C00004000 | 2022-05-27 3:58PM EDT | 4.00 | 0.42 | 0.40 | 0.43 | +0.01 | +2.44% | 716 | 3,011 | 111.72% |
| IQ220617C00004500 | 2022-05-27 3:18PM EDT | 4.50 | 0.21 | 0.18 | 0.27 | -0.01 | -4.55% | 53 | 897 | 107.81% |
| IQ220617C00005000 | 2022-05-27 3:53PM EDT | 5.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 551 | 14,301 | 110.16% |
| IQ220617C00007500 | 2022-05-27 3:51PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 6,747 | 132.81% |
| IQ220617C00010000 | 2022-05-20 3:28PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 54 | 2,435 | 193.75% |
| IQ220617C00012500 | 2022-05-20 11:06AM EDT | 12.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1,033 | 275.00% |
| IQ220617C00015000 | 2022-05-18 12:17PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 835 | 212.50% |
| IQ220617C00017500 | 2022-04-12 10:34AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 372 | 278.13% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ220617P00000500 | 2022-05-16 2:12PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 10 | 425.00% |
| IQ220617P00001000 | 2022-05-13 3:38PM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 50.00% |
| IQ220617P00001500 | 2022-05-25 1:44PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 152 | 206.25% |
| IQ220617P00002000 | 2022-05-27 1:51PM EDT | 2.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 11,068 | 168.75% |
| IQ220617P00002500 | 2022-05-26 10:34AM EDT | 2.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 2,276 | 152.34% |
| IQ220617P00003000 | 2022-05-27 12:51PM EDT | 3.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 1 | 1,805 | 132.03% |
| IQ220617P00003500 | 2022-05-27 3:58PM EDT | 3.50 | 0.22 | 0.19 | 0.23 | -0.04 | -15.38% | 27 | 5,061 | 114.06% |
| IQ220617P00004000 | 2022-05-27 3:56PM EDT | 4.00 | 0.41 | 0.40 | 0.46 | -0.09 | -18.00% | 1,125 | 751 | 110.16% |
| IQ220617P00004500 | 2022-05-26 3:15PM EDT | 4.50 | 0.78 | 0.70 | 0.82 | -0.06 | -7.14% | 1 | 713 | 112.11% |
| IQ220617P00005000 | 2022-05-27 1:44PM EDT | 5.00 | 1.20 | 1.08 | 1.29 | -0.19 | -13.67% | 15 | 3,090 | 123.05% |
| IQ220617P00007500 | 2022-05-27 3:16PM EDT | 7.50 | 3.62 | 3.45 | 3.65 | -0.38 | -9.50% | 2 | 211 | 150.00% |
| IQ220617P00010000 | 2022-05-26 10:11AM EDT | 10.00 | 6.15 | 5.95 | 6.50 | 0.00 | - | 1 | 787 | 299.22% |
| IQ220617P00012500 | 2022-05-06 12:53PM EDT | 12.50 | 9.22 | 8.45 | 8.95 | 0.00 | - | 10 | 349 | 332.03% |
| IQ220617P00015000 | 2022-02-28 2:41PM EDT | 15.00 | 10.90 | 9.90 | 10.05 | 0.00 | - | 15 | 15 | 0.00% |
| IQ220617P00017500 | 2022-03-07 3:49PM EDT | 17.50 | 13.23 | 12.20 | 12.35 | 0.00 | - | 2 | 35 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
