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
59.801,27 +865,11 (+1,47%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920C00001000 | 2024-01-24 1:06PM EDT | 1.00 | 2.74 | 2.18 | 2.94 | 0.00 | - | 16 | 17 | 0.00% |
| IQ240920C00001500 | 2024-01-09 11:43AM EDT | 1.50 | 3.05 | 1.48 | 2.46 | 0.00 | - | 5 | 6 | 0.00% |
| IQ240920C00002000 | 2024-03-08 1:39PM EDT | 2.00 | 2.10 | 2.46 | 2.78 | 0.00 | - | 1 | 6 | 0.00% |
| IQ240920C00002500 | 2024-03-28 3:43PM EDT | 2.50 | 1.84 | 1.93 | 2.76 | 0.00 | - | 250 | 125 | 123.05% |
| IQ240920C00003000 | 2024-04-25 9:30AM EDT | 3.00 | 2.00 | 1.56 | 2.96 | 0.00 | - | 7 | 54 | 98.05% |
| IQ240920C00003500 | 2024-04-22 3:37PM EDT | 3.50 | 1.12 | 1.16 | 2.08 | 0.00 | - | 10 | 201 | 57.42% |
| IQ240920C00004000 | 2024-04-26 10:31AM EDT | 4.00 | 1.35 | 1.19 | 1.63 | +0.35 | +35.00% | 61 | 5,091 | 73.44% |
| IQ240920C00004500 | 2024-04-19 10:45AM EDT | 4.50 | 0.46 | 0.80 | 1.31 | 0.00 | - | 1 | 3,744 | 66.21% |
| IQ240920C00005000 | 2024-04-26 9:36AM EDT | 5.00 | 0.80 | 0.75 | 0.78 | +0.17 | +26.98% | 4 | 3,082 | 61.52% |
| IQ240920C00005500 | 2024-04-26 10:13AM EDT | 5.50 | 0.54 | 0.55 | 0.59 | +0.08 | +17.39% | 120 | 9,589 | 60.74% |
| IQ240920C00006000 | 2024-04-26 9:35AM EDT | 6.00 | 0.40 | 0.41 | 0.44 | +0.08 | +25.00% | 7 | 596 | 60.74% |
| IQ240920C00007500 | 2024-04-26 11:22AM EDT | 7.50 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 2,010 | 990 | 61.72% |
| IQ240920C00010000 | 2024-04-26 1:06PM EDT | 10.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 46 | 1,937 | 64.06% |
| IQ240920C00012500 | 2024-01-23 3:58PM EDT | 12.50 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 107 | 136.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240920P00001500 | 2023-09-19 12:40PM EDT | 1.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 120 | 90 | 161.33% |
| IQ240920P00002000 | 2024-02-05 11:56AM EDT | 2.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | - | 300 | 115.23% |
| IQ240920P00002500 | 2024-04-22 2:37PM EDT | 2.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 22,438 | 70.31% |
| IQ240920P00003000 | 2024-04-12 10:59AM EDT | 3.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 50 | 2,353 | 65.63% |
| IQ240920P00003500 | 2024-04-23 9:41AM EDT | 3.50 | 0.20 | 0.14 | 0.18 | 0.00 | - | 10 | 2,538 | 61.72% |
| IQ240920P00004000 | 2024-04-26 2:15PM EDT | 4.00 | 0.27 | 0.27 | 0.30 | -0.14 | -34.15% | 68 | 404 | 59.38% |
| IQ240920P00004500 | 2024-04-23 12:45PM EDT | 4.50 | 0.56 | 0.44 | 0.47 | 0.00 | - | 3 | 1,731 | 56.45% |
| IQ240920P00005000 | 2024-04-23 12:36PM EDT | 5.00 | 0.86 | 0.67 | 0.70 | 0.00 | - | 4 | 45 | 54.30% |
| IQ240920P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 1.10 | 0.96 | 1.00 | 0.00 | - | 1 | 410 | 52.83% |
| IQ240920P00006000 | 2024-03-19 10:02AM EDT | 6.00 | 2.25 | 1.35 | 2.01 | 0.00 | - | 1 | 2 | 80.66% |
| IQ240920P00007500 | 2024-03-26 3:15PM EDT | 7.50 | 3.50 | 1.89 | 3.55 | 0.00 | - | 1 | 1 | 65.04% |
| IQ240920P00010000 | 2024-03-13 3:36PM EDT | 10.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 1 | 0 | 153.32% |
