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
59.126,05 -751,30 (-1,25%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219C00001500 | 2023-10-06 9:31AM EDT | 1.50 | 3.46 | 3.55 | 4.05 | 0.00 | - | 10 | 10 | 102.54% |
| IQ251219C00002000 | 2024-02-20 10:53AM EDT | 2.00 | 2.11 | 1.51 | 2.78 | 0.00 | - | 1 | 5 | 0.00% |
| IQ251219C00002500 | 2024-04-25 9:57AM EDT | 2.50 | 2.61 | 1.93 | 3.85 | 0.00 | - | 1 | 144 | 71.68% |
| IQ251219C00003000 | 2024-03-11 10:30AM EDT | 3.00 | 1.88 | 1.76 | 4.65 | 0.00 | - | 3 | 29 | 111.52% |
| IQ251219C00003500 | 2024-03-13 9:56AM EDT | 3.50 | 1.90 | 0.91 | 2.11 | 0.00 | - | 10 | 9 | 58.11% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 4.00 | 1.44 | 1.02 | 1.69 | 0.00 | - | 1 | 9 | 49.90% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 4.50 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 64.01% |
| IQ251219C00005000 | 2024-04-26 9:34AM EDT | 5.00 | 1.55 | 0.75 | 1.61 | +0.10 | +6.90% | 505 | 1,794 | 64.94% |
| IQ251219C00005500 | 2024-04-17 12:11PM EDT | 5.50 | 0.94 | 1.34 | 1.55 | 0.00 | - | 13 | 74 | 64.65% |
| IQ251219C00007500 | 2024-04-26 11:01AM EDT | 7.50 | 0.90 | 0.80 | 0.90 | +0.36 | +66.67% | 240 | 957 | 59.67% |
| IQ251219C00010000 | 2024-04-26 1:53PM EDT | 10.00 | 0.54 | 0.18 | 0.94 | +0.10 | +22.73% | 963 | 839 | 61.72% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ251219P00000500 | 2023-10-26 11:54AM EDT | 0.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 109.38% |
| IQ251219P00001000 | 2023-11-29 3:16PM EDT | 1.00 | 0.19 | 0.00 | 2.84 | 0.00 | - | 2 | 0 | 0.00% |
| IQ251219P00001500 | 2024-04-10 11:12AM EDT | 1.50 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 37 | 71.48% |
| IQ251219P00002000 | 2024-04-26 12:04PM EDT | 2.00 | 0.18 | 0.12 | 2.09 | -0.14 | -43.75% | 2 | 0 | 161.91% |
| IQ251219P00002500 | 2024-01-16 4:04PM EDT | 2.50 | 0.35 | 0.43 | 1.05 | 0.00 | - | 2 | 9 | 98.44% |
| IQ251219P00003000 | 2024-04-16 1:35PM EDT | 3.00 | 0.53 | 0.36 | 0.63 | 0.00 | - | 1 | 114 | 63.87% |
| IQ251219P00003500 | 2024-04-16 2:06PM EDT | 3.50 | 0.74 | 0.51 | 0.65 | 0.00 | - | 2 | 25 | 55.96% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 4.00 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 75.59% |
| IQ251219P00004500 | 2024-04-26 9:30AM EDT | 4.50 | 0.95 | 0.92 | 1.27 | -0.25 | -20.83% | 5 | 0 | 55.76% |
| IQ251219P00005000 | 2024-04-26 9:30AM EDT | 5.00 | 1.28 | 1.17 | 1.39 | -0.04 | -3.03% | 10 | 5,081 | 50.68% |
| IQ251219P00005500 | 2024-03-11 10:36AM EDT | 5.50 | 2.15 | 1.44 | 2.29 | 0.00 | - | 1 | 1 | 61.04% |
| IQ251219P00007500 | 2024-03-26 1:33PM EDT | 7.50 | 3.70 | 2.86 | 5.05 | 0.00 | - | 2 | 12 | 83.11% |
| IQ251219P00010000 | 2023-11-15 11:18AM EDT | 10.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 58.69% |
