Deutsche Märkte schließen in 1 Stunde 16 Minute

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,7814+0,1014 (+2,76%)
Ab 10:14AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ220520C000005002022-03-25 1:19PM EDT0.503.832.702.930.00-110.00%
IQ220520C000010002022-05-16 9:30AM EDT1.002.022.582.840.00-221,031.25%
IQ220520C000015002022-05-16 1:01PM EDT1.501.942.132.270.00-190.00%
IQ220520C000020002022-05-16 10:37AM EDT2.001.641.551.860.00-4976581.25%
IQ220520C000025002022-05-17 2:57PM EDT2.501.221.211.280.00-201910.00%
IQ220520C000030002022-05-18 9:38AM EDT3.000.690.720.78+0.03+4.55%11,1140.00%
IQ220520C000035002022-05-18 9:55AM EDT3.500.360.250.37+0.04+12.50%292,01690.63%
IQ220520C000040002022-05-18 9:56AM EDT4.000.110.100.11+0.01+10.00%2905,952139.06%
IQ220520C000045002022-05-18 9:48AM EDT4.500.030.020.03+0.01+50.00%652,305146.88%
IQ220520C000050002022-05-17 3:32PM EDT5.000.010.000.01-0.01-50.00%54,956150.00%
IQ220520C000055002022-05-17 11:08AM EDT5.500.010.000.010.00-266992193.75%
IQ220520C000060002022-05-16 10:27AM EDT6.000.020.000.020.00-538256.25%
IQ220520C000065002022-04-29 12:30PM EDT6.500.040.000.030.00-2131312.50%
IQ220520C000070002022-04-20 10:34AM EDT7.000.020.000.030.00--4343.75%
IQ220520C000075002022-05-04 12:53PM EDT7.500.010.000.010.00-101,908325.00%
IQ220520C000080002022-04-27 3:55PM EDT8.000.010.000.030.00-13406.25%
IQ220520C000100002022-04-12 10:33AM EDT10.000.070.000.020.00-1695475.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ220520P000010002022-03-21 12:30PM EDT1.000.070.000.020.00--1725.00%
IQ220520P000015002022-05-17 3:39PM EDT1.500.010.000.010.00-21,333475.00%
IQ220520P000020002022-05-17 12:09PM EDT2.000.010.000.000.00-41,09650.00%
IQ220520P000025002022-05-17 3:28PM EDT2.500.020.020.030.00-3531,662306.25%
IQ220520P000030002022-05-18 9:51AM EDT3.000.040.050.060.00-93,302240.63%
IQ220520P000035002022-05-18 9:54AM EDT3.500.100.100.12-0.04-28.57%152,850170.31%
IQ220520P000040002022-05-18 9:52AM EDT4.000.420.370.41-0.05-10.64%30905189.06%
IQ220520P000045002022-05-17 11:30AM EDT4.500.850.770.920.00-109847256.25%
IQ220520P000050002022-05-17 12:09PM EDT5.001.311.071.500.00-1260268.75%
IQ220520P000055002022-05-05 9:40AM EDT5.501.861.662.100.00-33434.38%
IQ220520P000075002022-05-16 2:45PM EDT7.504.003.304.600.00-2110696.88%
IQ220520P000100002022-04-18 11:18AM EDT10.006.155.757.050.00-10804.69%