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
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ240119C000010002022-05-20 1:08PM EDT1.003.302.833.500.00-252105.08%
IQ240119C000015002022-05-20 1:08PM EDT1.503.052.543.100.00-11197.46%
IQ240119C000020002022-05-09 3:39PM EDT2.001.652.252.980.00-6568102.54%
IQ240119C000025002022-05-26 10:32AM EDT2.502.312.052.500.00-71,22591.70%
IQ240119C000030002022-05-25 3:25PM EDT3.002.141.952.52+0.29+15.68%291102.73%
IQ240119C000035002022-05-26 11:50AM EDT3.501.901.662.30-0.10-5.00%27496.09%
IQ240119C000040002022-05-24 9:35AM EDT4.001.651.642.080.00-18797.46%
IQ240119C000045002022-05-27 10:20AM EDT4.501.691.431.93+0.41+32.03%15094.34%
IQ240119C000050002022-05-26 11:34AM EDT5.001.511.411.830.00-32,66897.27%
IQ240119C000075002022-05-27 3:54PM EDT7.501.051.001.370.00-787596.09%
IQ240119C000100002022-05-20 11:54AM EDT10.000.700.640.960.00-294990.04%
IQ240119C000125002022-05-20 10:29AM EDT12.500.860.310.920.00-11,08789.55%
IQ240119C000150002022-05-19 11:25AM EDT15.000.600.320.810.00-266893.75%
IQ240119C000175002022-05-17 9:52AM EDT17.500.450.090.730.00-113590.14%
IQ240119C000200002022-05-23 11:57AM EDT20.000.400.250.570.00-11,32794.73%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ240119P000005002022-03-16 1:50PM EDT0.500.140.000.150.00--1121.09%
IQ240119P000010002022-05-23 2:11PM EDT1.000.240.050.420.00-13115.23%
IQ240119P000015002022-04-18 12:01AM EDT1.500.350.070.710.00--1103.91%
IQ240119P000020002022-04-29 10:29AM EDT2.000.580.390.710.00-311094.14%
IQ240119P000025002022-05-18 12:44PM EDT2.500.830.650.950.00-1095992.19%
IQ240119P000030002022-05-19 12:15PM EDT3.001.060.871.270.00-8989.75%
IQ240119P000035002022-05-25 9:47AM EDT3.501.511.171.580.00-14288.28%
IQ240119P000040002022-05-03 3:49PM EDT4.001.711.441.920.00-1,29766085.84%
IQ240119P000045002022-05-09 12:16PM EDT4.502.420.000.000.00-1260.00%
IQ240119P000050002022-04-25 3:43PM EDT5.002.672.372.810.00-892194.53%
IQ240119P000075002022-05-02 10:27AM EDT7.505.054.104.600.00-310078.71%
IQ240119P000100002022-05-17 2:25PM EDT10.006.906.406.650.00-44574.71%
IQ240119P000125002022-05-17 2:25PM EDT12.509.208.609.050.00-24071.48%
IQ240119P000150002022-01-21 3:36PM EDT15.0011.009.3013.050.00-210066.21%
IQ240119P000175002022-01-04 1:15PM EDT17.5013.5511.7015.750.00--575.78%
IQ240119P000200002022-05-27 3:52PM EDT20.0015.8115.9516.20-0.44-2.71%2562.89%