Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
14.056,61 -129,33 (-0,91%) Euro Stoxx 50
3.701,28 -40,23 (-1,08%) Dow Jones 30
32.177,36 -477,23 (-1,46%) Gold
1.810,00 -8,90 (-0,49%) EUR/USD
1,0515 -0,0040 (-0,38%) BTC-EUR
27.939,05 -1.165,54 (-4,00%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ220520C00000500 | 2022-03-25 1:19PM EDT | 0.50 | 3.83 | 2.70 | 2.93 | 0.00 | - | 1 | 1 | 0.00% |
| IQ220520C00001000 | 2022-05-16 9:30AM EDT | 1.00 | 2.02 | 2.58 | 2.84 | 0.00 | - | 2 | 2 | 1,031.25% |
| IQ220520C00001500 | 2022-05-16 1:01PM EDT | 1.50 | 1.94 | 2.13 | 2.27 | 0.00 | - | 1 | 9 | 0.00% |
| IQ220520C00002000 | 2022-05-16 10:37AM EDT | 2.00 | 1.64 | 1.55 | 1.86 | 0.00 | - | 49 | 76 | 581.25% |
| IQ220520C00002500 | 2022-05-17 2:57PM EDT | 2.50 | 1.22 | 1.21 | 1.28 | 0.00 | - | 20 | 191 | 0.00% |
| IQ220520C00003000 | 2022-05-18 9:38AM EDT | 3.00 | 0.69 | 0.72 | 0.78 | +0.03 | +4.55% | 1 | 1,114 | 0.00% |
| IQ220520C00003500 | 2022-05-18 9:55AM EDT | 3.50 | 0.36 | 0.25 | 0.37 | +0.04 | +12.50% | 29 | 2,016 | 90.63% |
| IQ220520C00004000 | 2022-05-18 9:56AM EDT | 4.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 290 | 5,952 | 139.06% |
| IQ220520C00004500 | 2022-05-18 9:48AM EDT | 4.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 65 | 2,305 | 146.88% |
| IQ220520C00005000 | 2022-05-17 3:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,956 | 150.00% |
| IQ220520C00005500 | 2022-05-17 11:08AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 992 | 193.75% |
| IQ220520C00006000 | 2022-05-16 10:27AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 38 | 256.25% |
| IQ220520C00006500 | 2022-04-29 12:30PM EDT | 6.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 131 | 312.50% |
| IQ220520C00007000 | 2022-04-20 10:34AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 343.75% |
| IQ220520C00007500 | 2022-05-04 12:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,908 | 325.00% |
| IQ220520C00008000 | 2022-04-27 3:55PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 406.25% |
| IQ220520C00010000 | 2022-04-12 10:33AM EDT | 10.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 695 | 475.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ220520P00001000 | 2022-03-21 12:30PM EDT | 1.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 725.00% |
| IQ220520P00001500 | 2022-05-17 3:39PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,333 | 475.00% |
| IQ220520P00002000 | 2022-05-17 12:09PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,096 | 50.00% |
| IQ220520P00002500 | 2022-05-17 3:28PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 353 | 1,662 | 306.25% |
| IQ220520P00003000 | 2022-05-18 9:51AM EDT | 3.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 9 | 3,302 | 240.63% |
| IQ220520P00003500 | 2022-05-18 9:54AM EDT | 3.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 15 | 2,850 | 170.31% |
| IQ220520P00004000 | 2022-05-18 9:52AM EDT | 4.00 | 0.42 | 0.37 | 0.41 | -0.05 | -10.64% | 30 | 905 | 189.06% |
| IQ220520P00004500 | 2022-05-17 11:30AM EDT | 4.50 | 0.85 | 0.77 | 0.92 | 0.00 | - | 109 | 847 | 256.25% |
| IQ220520P00005000 | 2022-05-17 12:09PM EDT | 5.00 | 1.31 | 1.07 | 1.50 | 0.00 | - | 1 | 260 | 268.75% |
| IQ220520P00005500 | 2022-05-05 9:40AM EDT | 5.50 | 1.86 | 1.66 | 2.10 | 0.00 | - | 3 | 3 | 434.38% |
| IQ220520P00007500 | 2022-05-16 2:45PM EDT | 7.50 | 4.00 | 3.30 | 4.60 | 0.00 | - | 2 | 110 | 696.88% |
| IQ220520P00010000 | 2022-04-18 11:18AM EDT | 10.00 | 6.15 | 5.75 | 7.05 | 0.00 | - | 1 | 0 | 804.69% |
© 2022 Yahoo. Alle Rechte vorbehalten.
