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
59.271,54 +481,77 (+0,82%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117C00000500 | 2024-04-17 10:08AM EDT | 0.50 | 3.70 | 3.70 | 5.30 | 0.00 | - | 4 | 15 | 128.13% |
| IQ250117C00001000 | 2024-02-09 4:25PM EDT | 1.00 | 2.41 | 2.75 | 4.05 | 0.00 | - | 9 | 142 | 124.22% |
| IQ250117C00001500 | 2024-03-12 12:55PM EDT | 1.50 | 2.81 | 2.60 | 4.05 | 0.00 | - | 2 | 33 | 203.91% |
| IQ250117C00002000 | 2024-03-26 2:18PM EDT | 2.00 | 2.24 | 2.80 | 3.40 | 0.00 | - | 1 | 47 | 85.55% |
| IQ250117C00002500 | 2024-04-02 9:31AM EDT | 2.50 | 2.12 | 1.86 | 3.70 | 0.00 | - | 10 | 209 | 94.14% |
| IQ250117C00003000 | 2024-04-23 1:01PM EDT | 3.00 | 1.90 | 1.74 | 2.51 | 0.00 | - | 10 | 455 | 56.25% |
| IQ250117C00003500 | 2024-04-26 1:07PM EDT | 3.50 | 1.91 | 1.72 | 2.40 | +0.72 | +60.50% | 5 | 759 | 83.40% |
| IQ250117C00004000 | 2024-04-24 3:38PM EDT | 4.00 | 1.44 | 1.02 | 1.69 | 0.00 | - | 45 | 444 | 50.29% |
| IQ250117C00004500 | 2024-04-19 3:47PM EDT | 4.50 | 0.68 | 1.26 | 1.52 | 0.00 | - | 18 | 94 | 71.09% |
| IQ250117C00005000 | 2024-04-26 3:51PM EDT | 5.00 | 1.05 | 1.02 | 1.08 | +0.13 | +14.13% | 2,600 | 11,022 | 62.89% |
| IQ250117C00005500 | 2024-04-26 3:56PM EDT | 5.50 | 0.85 | 0.81 | 0.88 | +0.11 | +14.86% | 45 | 3,022 | 61.33% |
| IQ250117C00007500 | 2024-04-26 3:28PM EDT | 7.50 | 0.37 | 0.31 | 0.38 | +0.03 | +8.82% | 2,820 | 2,325 | 58.20% |
| IQ250117C00010000 | 2024-04-26 1:43PM EDT | 10.00 | 0.16 | 0.06 | 0.17 | +0.02 | +14.29% | 807 | 2,368 | 57.03% |
| IQ250117C00012500 | 2024-04-24 10:29AM EDT | 12.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 1,027 | 63.28% |
| IQ250117C00015000 | 2024-04-26 10:03AM EDT | 15.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 10 | 1,891 | 68.36% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ250117P00000500 | 2023-11-08 3:28PM EDT | 0.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 39 | 181.25% |
| IQ250117P00001000 | 2024-04-17 9:38AM EDT | 1.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 265 | 164.06% |
| IQ250117P00001500 | 2024-04-26 12:01PM EDT | 1.50 | 0.03 | 0.01 | 1.02 | -0.01 | -25.00% | 11 | 41 | 195.31% |
| IQ250117P00002000 | 2024-04-24 2:48PM EDT | 2.00 | 0.07 | 0.02 | 0.39 | 0.00 | - | 60 | 2,285 | 103.91% |
| IQ250117P00002500 | 2024-04-08 9:37AM EDT | 2.50 | 0.15 | 0.09 | 0.13 | 0.00 | - | 13 | 3,663 | 67.58% |
| IQ250117P00003000 | 2024-04-26 3:31PM EDT | 3.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1 | 14,808 | 63.48% |
| IQ250117P00003500 | 2024-04-26 3:49PM EDT | 3.50 | 0.30 | 0.28 | 0.32 | -0.08 | -21.05% | 2 | 364 | 59.77% |
| IQ250117P00004000 | 2024-04-26 9:48AM EDT | 4.00 | 0.44 | 0.42 | 0.46 | -0.04 | -8.33% | 1 | 2,199 | 56.06% |
| IQ250117P00004500 | 2024-04-24 9:40AM EDT | 4.50 | 0.74 | 0.60 | 0.68 | 0.00 | - | 1 | 1,215 | 54.00% |
| IQ250117P00005000 | 2024-04-08 9:37AM EDT | 5.00 | 1.13 | 0.85 | 0.93 | 0.00 | - | 1 | 14,493 | 52.54% |
| IQ250117P00005500 | 2024-04-16 2:43PM EDT | 5.50 | 1.65 | 1.11 | 1.22 | 0.00 | - | 300 | 367 | 50.20% |
| IQ250117P00007500 | 2024-03-13 2:12PM EDT | 7.50 | 3.38 | 2.36 | 3.45 | 0.00 | - | 1 | 57 | 61.72% |
| IQ250117P00010000 | 2024-04-26 2:21PM EDT | 10.00 | 5.00 | 3.95 | 6.05 | -1.00 | -16.67% | 1 | 0 | 122.85% |
| IQ250117P00012500 | 2024-01-03 11:09AM EDT | 12.50 | 7.75 | 7.60 | 10.00 | 0.00 | - | 1 | 0 | 152.64% |
| IQ250117P00015000 | 2024-02-29 11:45AM EDT | 15.00 | 11.20 | 10.60 | 11.85 | 0.00 | - | - | 0 | 159.67% |
