Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+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
59.607,56 +364,06 (+0,61%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503C00004000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 1.00 | 0.70 | 2.14 | +0.25 | +33.33% | 2 | 215 | 367.19% |
| IQ240510C00004000 | 2024-04-22 1:34PM EDT | 2024-05-10 | 0.37 | 0.71 | 1.28 | 0.00 | - | 1 | 3 | 59.38% |
| IQ240517C00004000 | 2024-04-26 11:07AM EDT | 2024-05-17 | 1.03 | 0.58 | 1.10 | +0.21 | +25.61% | 10 | 1,683 | 105.08% |
| IQ240524C00004000 | 2024-04-26 12:40PM EDT | 2024-05-24 | 0.96 | 0.32 | 1.16 | +0.56 | +140.00% | 17 | 14 | 107.81% |
| IQ240621C00004000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.11 | 0.85 | 1.25 | +0.19 | +20.65% | 57 | 1,478 | 51.56% |
| IQ240816C00004000 | 2024-04-26 10:03AM EDT | 2024-08-16 | 1.28 | 1.18 | 1.48 | +0.40 | +45.45% | 3 | 129 | 74.61% |
| IQ240920C00004000 | 2024-04-26 10:31AM EDT | 2024-09-20 | 1.35 | 1.19 | 1.63 | +0.35 | +35.00% | 61 | 5,091 | 73.44% |
| IQ250117C00004000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 1.44 | 1.02 | 1.69 | 0.00 | - | 45 | 444 | 50.29% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 2025-12-19 | 1.44 | 1.02 | 1.69 | 0.00 | - | 1 | 9 | 50.00% |
| IQ260116C00004000 | 2024-04-26 10:32AM EDT | 2026-01-16 | 2.03 | 1.76 | 2.37 | +0.15 | +7.98% | 5 | 539 | 66.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240503P00004000 | 2024-04-26 2:08PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 8,052 | 189.06% |
| IQ240510P00004000 | 2024-04-25 1:43PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.12 | 0.00 | - | 4 | 8,553 | 108.59% |
| IQ240517P00004000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 64 | 915 | 73.44% |
| IQ240531P00004000 | 2024-04-24 12:45PM EDT | 2024-05-31 | 0.11 | 0.03 | 0.07 | +0.11 | - | - | 9 | 61.72% |
| IQ240621P00004000 | 2024-04-26 1:03PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 1 | 38,249 | 60.16% |
| IQ240816P00004000 | 2024-04-25 12:00PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.22 | 0.00 | - | 1 | 804 | 58.59% |
| IQ240920P00004000 | 2024-04-26 2:15PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.30 | -0.14 | -34.15% | 68 | 404 | 59.38% |
| IQ241220P00004000 | 2024-04-23 10:37AM EDT | 2024-12-20 | 0.49 | 0.38 | 0.43 | +0.49 | - | - | 500 | 56.45% |
| IQ250117P00004000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 0.44 | 0.42 | 0.46 | -0.04 | -8.33% | 1 | 2,199 | 56.06% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 2025-12-19 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 75.68% |
| IQ260116P00004000 | 2024-04-26 1:02PM EDT | 2026-01-16 | 0.77 | 0.71 | 0.82 | -0.03 | -3.75% | 5 | 155 | 51.95% |
