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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ230120C000010002022-05-20 10:15AM EDT1.003.502.993.500.00-1053192.19%
IQ230120C000015002022-04-08 2:19PM EDT1.503.201.644.050.00-20160.16%
IQ230120C000020002022-05-20 11:00AM EDT2.002.012.132.700.00-3120132.03%
IQ230120C000025002022-05-20 2:26PM EDT2.502.121.862.130.00-36989110.94%
IQ230120C000030002022-05-26 1:13PM EDT3.001.701.551.870.00-101211106.64%
IQ230120C000035002022-05-27 12:20PM EDT3.501.191.331.54-0.06-4.80%6566100.78%
IQ230120C000040002022-05-27 1:21PM EDT4.001.251.251.45+0.01+0.81%1618109.18%
IQ230120C000045002022-05-26 10:31AM EDT4.501.030.931.280.00-1280101.66%
IQ230120C000050002022-05-27 9:55AM EDT5.000.900.791.14-0.06-6.25%145,122101.17%
IQ230120C000075002022-05-26 12:22PM EDT7.500.550.450.770.00-345,615107.42%
IQ230120C000100002022-05-27 2:15PM EDT10.000.320.290.36+0.06+23.08%11013,430101.95%
IQ230120C000125002022-05-27 1:28PM EDT12.500.240.100.35+0.04+20.00%15,388104.30%
IQ230120C000150002022-05-25 12:39PM EDT15.000.140.120.290.00-70014,384112.11%
IQ230120C000175002022-05-26 10:38AM EDT17.500.120.090.220.00-483,103112.89%
IQ230120C000200002022-05-27 9:43AM EDT20.000.090.070.22-0.01-10.00%505,511117.97%
IQ230120C000225002022-05-26 9:32AM EDT22.500.040.060.280.00-52,510127.73%
IQ230120C000250002022-05-26 9:31AM EDT25.000.050.040.150.00-44,576119.14%
IQ230120C000275002022-05-25 1:00PM EDT27.500.040.010.120.00-2627,220116.41%
IQ230120C000300002022-05-25 1:00PM EDT30.000.040.000.260.00-17,315134.38%
IQ230120C000325002022-05-25 1:02PM EDT32.500.030.000.140.00-1002,760125.00%
IQ230120C000350002022-05-18 10:31AM EDT35.000.060.000.110.00-105,975123.44%
IQ230120C000375002022-05-25 11:03AM EDT37.500.040.010.100.00-101,844126.56%
IQ230120C000400002022-05-26 2:50PM EDT40.000.030.020.050.00-161,847121.09%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ230120P000010002022-05-06 12:24PM EDT1.000.140.000.300.00-333155.08%
IQ230120P000015002022-05-09 12:43PM EDT1.500.310.110.350.00-16345131.25%
IQ230120P000020002022-05-27 1:26PM EDT2.000.330.190.33+0.01+3.13%1678,472103.91%
IQ230120P000025002022-05-26 10:06AM EDT2.500.550.390.640.00-2,5009,331110.94%
IQ230120P000030002022-05-26 3:44PM EDT3.000.720.540.840.00-652102.34%
IQ230120P000035002022-05-26 3:00PM EDT3.500.990.821.100.00-227101.17%
IQ230120P000040002022-05-26 2:57PM EDT4.001.331.101.360.00-57897.46%
IQ230120P000045002022-05-06 10:14AM EDT4.501.621.401.770.00-33998.44%
IQ230120P000050002022-05-26 12:33PM EDT5.001.951.871.980.00-1579,89596.48%
IQ230120P000075002022-05-24 1:31PM EDT7.504.003.854.050.00-25,85192.38%
IQ230120P000100002022-05-23 3:10PM EDT10.006.306.206.300.00-17,71691.99%
IQ230120P000125002022-05-26 1:44PM EDT12.508.748.508.850.00-517,07995.31%
IQ230120P000150002022-04-05 9:38AM EDT15.009.800.000.000.00-2186,4800.00%
IQ230120P000175002022-05-26 1:44PM EDT17.5013.6913.4013.800.00-52,07499.61%
IQ230120P000200002022-04-13 9:54AM EDT20.0015.7516.3019.150.00-1469257.23%
IQ230120P000225002022-01-18 4:11PM EDT22.5017.7016.1019.500.00-337206.64%
IQ230120P000250002022-03-16 12:43PM EDT25.0022.0020.3021.600.00-390447178.71%
IQ230120P000275002021-10-22 11:02AM EDT27.5018.000.000.000.00-100.00%
IQ230120P000300002022-04-22 2:06PM EDT30.0026.7625.5026.350.00-25162.89%
IQ230120P000325002021-11-10 7:48AM EDT32.5021.8525.3029.750.00-78245.90%
IQ230120P000350002021-12-27 1:29PM EDT35.0029.9929.0033.550.00-112161.13%
IQ230120P000375002021-12-27 1:29PM EDT37.5032.4631.6035.150.00--1284.47%
IQ230120P000400002021-11-10 7:48AM EDT40.0031.4533.0035.650.00-2120.00%