Deutsche Märkte geschlossen

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,7175-0,8725 (-15,61%)
Ab 02:53PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ211203C000035002021-12-03 9:49AM EST3.501.540.702.94-1.36-46.90%991,325.00%
IQ211203C000050002021-12-03 1:01PM EST5.000.030.000.06-0.70-95.89%41461121.88%
IQ211203C000055002021-12-03 12:15PM EST5.500.020.000.05-0.16-88.89%29180218.75%
IQ211203C000060002021-12-03 10:13AM EST6.000.020.000.01-0.03-60.00%17155225.00%
IQ211203C000065002021-12-03 1:32PM EST6.500.010.000.03-0.01-50.00%113616343.75%
IQ211203C000070002021-12-03 12:24PM EST7.000.010.000.010.00-152,022350.00%
IQ211203C000075002021-12-02 1:25PM EST7.500.020.000.01+0.01+100.00%2451387.50%
IQ211203C000080002021-12-03 11:38AM EST8.000.010.000.01-0.01-50.00%9492437.50%
IQ211203C000085002021-12-02 1:01PM EST8.500.010.000.010.00-182475.00%
IQ211203C000090002021-12-02 9:43AM EST9.000.010.000.030.00-5144600.00%
IQ211203C000095002021-12-01 3:15PM EST9.500.010.000.010.00-13150550.00%
IQ211203C000100002021-12-01 3:57PM EST10.000.010.000.080.00-53166793.75%
IQ211203C000105002021-11-23 9:54AM EST10.500.020.000.020.00-140512675.00%
IQ211203C000110002021-12-03 2:14PM EST11.000.010.000.020.00-1253700.00%
IQ211203C000115002021-12-01 3:57PM EST11.500.020.002.060.00-2823322,262.50%
IQ211203C000120002021-12-01 3:57PM EST12.000.020.000.550.00-1401801,432.81%
IQ211203C000125002021-12-01 3:57PM EST12.500.020.002.120.00-1402152,379.69%
IQ211203C000130002021-12-01 3:57PM EST13.000.010.002.120.00-61102,420.31%
IQ211203C000135002021-11-10 3:35PM EST13.500.050.002.130.00--912,462.50%
IQ211203C000140002021-11-17 2:46PM EST14.000.030.000.050.00-12080981.25%
IQ211203C000145002021-11-16 3:10PM EST14.500.030.002.130.00--302,534.38%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
IQ211203P000035002021-11-16 3:34PM EST3.500.010.000.01-0.01-50.00%1220275.00%
IQ211203P000040002021-12-03 9:54AM EST4.000.010.000.010.00-27420175.00%
IQ211203P000045002021-12-03 12:56PM EST4.500.030.010.04+0.02+200.00%19311100.00%
IQ211203P000050002021-12-03 2:37PM EST5.000.220.220.31+0.20+1,000.00%37639118.75%
IQ211203P000055002021-12-03 2:01PM EST5.500.710.690.77+0.59+491.67%1481400.00%
IQ211203P000060002021-12-03 12:50PM EST6.001.191.031.42+0.72+153.19%30604503.13%
IQ211203P000065002021-12-03 2:25PM EST6.501.751.621.84+0.73+71.57%25475462.50%
IQ211203P000070002021-12-03 11:59AM EST7.002.242.032.75+0.78+53.42%11217631.25%
IQ211203P000075002021-12-03 11:58AM EST7.504.680.794.35+3.19+214.09%9652,318.75%
IQ211203P000080002021-12-01 10:58AM EST8.001.853.205.100.00-1551,682.81%
IQ211203P000085002021-12-03 12:56PM EST8.503.661.705.50+1.47+67.12%1172,628.13%
IQ211203P000090002021-11-19 12:58PM EST9.003.192.256.000.00-152,693.75%
IQ211203P000095002021-11-22 11:43AM EST9.502.902.826.150.00-332,395.31%
IQ211203P000105002021-10-22 10:14AM EST10.501.250.000.000.00-1000.00%
IQ211203P000115002021-11-26 10:06AM EST11.505.066.507.500.00-421,303.13%