Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.939,20 +185,89 (+0,49%) Gold
2.397,90 +9,50 (+0,40%) EUR/USD
1,0660 -0,0015 (-0,14%) Bitcoin EUR
59.909,80 +2.925,84 (+5,13%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:30PM EDT. Markt geöffnet.
Strike:4.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240419C00004000 | 2024-04-18 11:09AM EDT | 2024-04-19 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 61 | 1,962 | 81.25% |
| IQ240426C00004000 | 2024-04-16 11:43AM EDT | 2024-04-26 | 0.13 | 0.25 | 0.28 | 0.00 | - | 2 | 40 | 54.69% |
| IQ240503C00004000 | 2024-04-17 10:34AM EDT | 2024-05-03 | 0.27 | 0.05 | 0.32 | 0.00 | - | 200 | 212 | 54.30% |
| IQ240517C00004000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.48 | 0.40 | 0.43 | +0.08 | +20.00% | 3 | 1,582 | 61.33% |
| IQ240524C00004000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.40 | 0.42 | 0.96 | 0.00 | - | 9 | 14 | 109.77% |
| IQ240621C00004000 | 2024-04-17 9:41AM EDT | 2024-06-21 | 0.48 | 0.51 | 0.54 | 0.00 | - | 1 | 1,592 | 58.20% |
| IQ240816C00004000 | 2024-04-16 12:25PM EDT | 2024-08-16 | 0.62 | 0.65 | 0.69 | 0.00 | - | 2 | 119 | 58.59% |
| IQ240920C00004000 | 2024-04-17 1:17PM EDT | 2024-09-20 | 0.75 | 0.60 | 0.78 | 0.00 | - | 10 | 5,084 | 53.52% |
| IQ250117C00004000 | 2024-04-16 12:25PM EDT | 2025-01-17 | 0.91 | 0.97 | 1.02 | 0.00 | - | 1 | 444 | 62.40% |
| IQ251219C00004000 | 2024-03-22 3:18PM EDT | 2025-12-19 | 1.44 | 1.42 | 1.51 | 0.00 | - | 1 | 9 | 65.53% |
| IQ260116C00004000 | 2024-04-09 1:02PM EDT | 2026-01-16 | 1.75 | 1.46 | 1.54 | 0.00 | - | 41 | 1,230 | 65.82% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240419P00004000 | 2024-04-18 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 3,979 | 68.75% |
| IQ240426P00004000 | 2024-04-18 11:05AM EDT | 2024-04-26 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1 | 542 | 51.56% |
| IQ240503P00004000 | 2024-04-17 10:31AM EDT | 2024-05-03 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 8,052 | 52.34% |
| IQ240510P00004000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 0.22 | 0.09 | 0.12 | 0.00 | - | 1 | 5,548 | 51.95% |
| IQ240517P00004000 | 2024-04-18 9:59AM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 2 | 876 | 60.16% |
| IQ240621P00004000 | 2024-04-16 11:28AM EDT | 2024-06-21 | 0.36 | 0.26 | 0.29 | 0.00 | - | 1 | 38,250 | 54.69% |
| IQ240816P00004000 | 2024-04-18 10:57AM EDT | 2024-08-16 | 0.38 | 0.37 | 0.41 | +0.02 | +5.56% | 440 | 413 | 52.54% |
| IQ240920P00004000 | 2024-04-05 3:34PM EDT | 2024-09-20 | 0.41 | 0.44 | 0.47 | 0.00 | - | 3 | 404 | 52.54% |
| IQ250117P00004000 | 2024-04-12 11:15AM EDT | 2025-01-17 | 0.64 | 0.61 | 0.65 | 0.00 | - | 1 | 2,199 | 52.25% |
| IQ251219P00004000 | 2024-02-12 4:56PM EDT | 2025-12-19 | 1.26 | 0.78 | 1.66 | 0.00 | - | 5 | 7 | 64.45% |
| IQ260116P00004000 | 2024-04-16 1:24PM EDT | 2026-01-16 | 1.01 | 0.92 | 1.01 | 0.00 | - | 51 | 150 | 50.39% |
