Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.347,93 -291,86 (-0,84%) Gold
1.783,80 +21,10 (+1,20%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
47.766,61 -2.666,95 (-5,29%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EST. Markt geöffnet.
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ211203C00003500 | 2021-12-03 9:49AM EST | 3.50 | 1.54 | 0.70 | 2.94 | -1.36 | -46.90% | 9 | 9 | 1,325.00% |
| IQ211203C00005000 | 2021-12-03 1:01PM EST | 5.00 | 0.03 | 0.00 | 0.06 | -0.70 | -95.89% | 414 | 61 | 121.88% |
| IQ211203C00005500 | 2021-12-03 12:15PM EST | 5.50 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 29 | 180 | 218.75% |
| IQ211203C00006000 | 2021-12-03 10:13AM EST | 6.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 17 | 155 | 225.00% |
| IQ211203C00006500 | 2021-12-03 1:32PM EST | 6.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 113 | 616 | 343.75% |
| IQ211203C00007000 | 2021-12-03 12:24PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,022 | 350.00% |
| IQ211203C00007500 | 2021-12-02 1:25PM EST | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 451 | 387.50% |
| IQ211203C00008000 | 2021-12-03 11:38AM EST | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 492 | 437.50% |
| IQ211203C00008500 | 2021-12-02 1:01PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 475.00% |
| IQ211203C00009000 | 2021-12-02 9:43AM EST | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 144 | 600.00% |
| IQ211203C00009500 | 2021-12-01 3:15PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 150 | 550.00% |
| IQ211203C00010000 | 2021-12-01 3:57PM EST | 10.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 53 | 166 | 793.75% |
| IQ211203C00010500 | 2021-11-23 9:54AM EST | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 140 | 512 | 675.00% |
| IQ211203C00011000 | 2021-12-03 2:14PM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 253 | 700.00% |
| IQ211203C00011500 | 2021-12-01 3:57PM EST | 11.50 | 0.02 | 0.00 | 2.06 | 0.00 | - | 282 | 332 | 2,262.50% |
| IQ211203C00012000 | 2021-12-01 3:57PM EST | 12.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 140 | 180 | 1,432.81% |
| IQ211203C00012500 | 2021-12-01 3:57PM EST | 12.50 | 0.02 | 0.00 | 2.12 | 0.00 | - | 140 | 215 | 2,379.69% |
| IQ211203C00013000 | 2021-12-01 3:57PM EST | 13.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 6 | 110 | 2,420.31% |
| IQ211203C00013500 | 2021-11-10 3:35PM EST | 13.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 91 | 2,462.50% |
| IQ211203C00014000 | 2021-11-17 2:46PM EST | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 120 | 80 | 981.25% |
| IQ211203C00014500 | 2021-11-16 3:10PM EST | 14.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 30 | 2,534.38% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ211203P00003500 | 2021-11-16 3:34PM EST | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 20 | 275.00% |
| IQ211203P00004000 | 2021-12-03 9:54AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 20 | 175.00% |
| IQ211203P00004500 | 2021-12-03 12:56PM EST | 4.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 19 | 311 | 100.00% |
| IQ211203P00005000 | 2021-12-03 2:37PM EST | 5.00 | 0.22 | 0.22 | 0.31 | +0.20 | +1,000.00% | 37 | 639 | 118.75% |
| IQ211203P00005500 | 2021-12-03 2:01PM EST | 5.50 | 0.71 | 0.69 | 0.77 | +0.59 | +491.67% | 148 | 140 | 0.00% |
| IQ211203P00006000 | 2021-12-03 12:50PM EST | 6.00 | 1.19 | 1.03 | 1.42 | +0.72 | +153.19% | 30 | 604 | 503.13% |
| IQ211203P00006500 | 2021-12-03 2:25PM EST | 6.50 | 1.75 | 1.62 | 1.84 | +0.73 | +71.57% | 25 | 475 | 462.50% |
| IQ211203P00007000 | 2021-12-03 11:59AM EST | 7.00 | 2.24 | 2.03 | 2.75 | +0.78 | +53.42% | 11 | 217 | 631.25% |
| IQ211203P00007500 | 2021-12-03 11:58AM EST | 7.50 | 4.68 | 0.79 | 4.35 | +3.19 | +214.09% | 9 | 65 | 2,318.75% |
| IQ211203P00008000 | 2021-12-01 10:58AM EST | 8.00 | 1.85 | 3.20 | 5.10 | 0.00 | - | 1 | 55 | 1,682.81% |
| IQ211203P00008500 | 2021-12-03 12:56PM EST | 8.50 | 3.66 | 1.70 | 5.50 | +1.47 | +67.12% | 1 | 17 | 2,628.13% |
| IQ211203P00009000 | 2021-11-19 12:58PM EST | 9.00 | 3.19 | 2.25 | 6.00 | 0.00 | - | 1 | 5 | 2,693.75% |
| IQ211203P00009500 | 2021-11-22 11:43AM EST | 9.50 | 2.90 | 2.82 | 6.15 | 0.00 | - | 3 | 3 | 2,395.31% |
| IQ211203P00010500 | 2021-10-22 10:14AM EST | 10.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IQ211203P00011500 | 2021-11-26 10:06AM EST | 11.50 | 5.06 | 6.50 | 7.50 | 0.00 | - | 4 | 2 | 1,303.13% |
© 2021 Yahoo. Alle Rechte vorbehalten.
