Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.416,01 +530,37 (+0,90%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621C00002000 | 2024-04-25 9:30AM EDT | 2.00 | 2.80 | 2.27 | 3.80 | 0.00 | - | 4 | 275 | 150.00% |
| IQ240621C00002500 | 2024-04-16 9:30AM EDT | 2.50 | 1.60 | 2.09 | 3.10 | 0.00 | - | 10 | 108 | 146.09% |
| IQ240621C00003000 | 2024-04-24 9:48AM EDT | 3.00 | 1.76 | 1.29 | 2.79 | 0.00 | - | 4 | 307 | 92.97% |
| IQ240621C00003500 | 2024-04-26 9:59AM EDT | 3.50 | 1.58 | 1.30 | 1.77 | +0.30 | +23.44% | 3 | 5,070 | 67.97% |
| IQ240621C00004000 | 2024-04-26 3:59PM EDT | 4.00 | 1.11 | 0.85 | 1.25 | +0.19 | +20.65% | 57 | 1,478 | 51.56% |
| IQ240621C00004500 | 2024-04-26 11:09AM EDT | 4.50 | 0.71 | 0.70 | 0.79 | +0.11 | +18.33% | 63 | 6,509 | 62.70% |
| IQ240621C00005000 | 2024-04-26 2:56PM EDT | 5.00 | 0.47 | 0.43 | 0.47 | +0.11 | +30.56% | 284 | 4,449 | 58.98% |
| IQ240621C00005500 | 2024-04-26 3:57PM EDT | 5.50 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 2,389 | 10,850 | 58.20% |
| IQ240621C00006000 | 2024-04-26 2:59PM EDT | 6.00 | 0.14 | 0.13 | 0.17 | +0.04 | +40.00% | 3,804 | 5,428 | 59.18% |
| IQ240621C00007500 | 2024-04-24 1:12PM EDT | 7.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 180 | 4,544 | 63.28% |
| IQ240621C00009000 | 2024-04-12 2:18PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,381 | 70.31% |
| IQ240621C00010000 | 2023-11-22 10:53AM EDT | 10.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 3 | 344 | 134.77% |
| IQ240621C00012500 | 2024-02-09 3:25PM EDT | 12.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 244 | 395 | 143.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240621P00001500 | 2023-10-26 11:42AM EDT | 1.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 95 | 234.38% |
| IQ240621P00002000 | 2024-03-13 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 656 | 171.88% |
| IQ240621P00002500 | 2024-04-09 10:03AM EDT | 2.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 1,733 | 230.08% |
| IQ240621P00003000 | 2024-04-15 10:43AM EDT | 3.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 3,276 | 71.88% |
| IQ240621P00003500 | 2024-04-26 1:11PM EDT | 3.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 2,839 | 64.06% |
| IQ240621P00004000 | 2024-04-26 1:03PM EDT | 4.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 1 | 38,249 | 60.16% |
| IQ240621P00004500 | 2024-04-26 9:55AM EDT | 4.50 | 0.21 | 0.21 | 0.23 | -0.12 | -36.36% | 50 | 3,147 | 57.42% |
| IQ240621P00005000 | 2024-04-26 11:34AM EDT | 5.00 | 0.47 | 0.42 | 0.44 | -0.12 | -20.34% | 13 | 698 | 55.08% |
| IQ240621P00005500 | 2024-04-22 1:34PM EDT | 5.50 | 1.27 | 0.71 | 0.75 | 0.00 | - | 1 | 1,622 | 52.73% |
| IQ240621P00006000 | 2024-01-31 11:22AM EDT | 6.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 30 | 116 | 0.00% |
| IQ240621P00007500 | 2024-04-25 10:58AM EDT | 7.50 | 2.82 | 2.22 | 2.80 | 0.00 | - | 2,156 | 1,849 | 119.14% |
| IQ240621P00010000 | 2023-11-17 4:29PM EDT | 10.00 | 4.90 | 5.15 | 5.35 | 0.00 | - | 1 | 0 | 152.34% |
