Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.679,91 +2.047,80 (+3,55%) CMC Crypto 200
1.311,75 +426,21 (+48,13%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:4.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240419C00004500 | 2024-04-18 10:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,030 | 59.38% |
| IQ240426C00004500 | 2024-04-18 3:35PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 48 | 263 | 57.81% |
| IQ240503C00004500 | 2024-04-17 2:02PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.53 | 0.00 | - | 12 | 27 | 114.06% |
| IQ240510C00004500 | 2024-04-18 11:13AM EDT | 2024-05-10 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 1 | 14 | 52.73% |
| IQ240517C00004500 | 2024-04-18 2:55PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 474 | 2,180 | 61.72% |
| IQ240524C00004500 | 2024-04-18 3:46PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.21 | +0.01 | +5.56% | 7 | 214 | 57.42% |
| IQ240621C00004500 | 2024-04-18 3:13PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.29 | +0.03 | +11.54% | 51 | 7,683 | 55.86% |
| IQ240816C00004500 | 2024-04-18 2:56PM EDT | 2024-08-16 | 0.44 | 0.41 | 0.45 | -0.01 | -2.22% | 2 | 1,977 | 57.03% |
| IQ240920C00004500 | 2024-04-17 1:14PM EDT | 2024-09-20 | 0.52 | 0.49 | 0.53 | 0.00 | - | 10 | 3,745 | 57.62% |
| IQ250117C00004500 | 2024-04-15 10:09AM EDT | 2025-01-17 | 0.80 | 0.73 | 0.79 | 0.00 | - | 10 | 85 | 60.55% |
| IQ251219C00004500 | 2024-03-07 3:43PM EDT | 2025-12-19 | 1.15 | 1.02 | 2.52 | 0.00 | - | 1 | 5 | 90.23% |
| IQ260116C00004500 | 2024-04-10 11:04AM EDT | 2026-01-16 | 1.53 | 1.15 | 1.48 | 0.00 | - | 2 | 724 | 65.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQ240419P00004500 | 2024-04-17 1:50PM EDT | 2024-04-19 | 0.32 | 0.21 | 0.53 | +0.02 | +6.67% | 1 | 2,336 | 142.19% |
| IQ240426P00004500 | 2024-04-16 12:09PM EDT | 2024-04-26 | 0.38 | 0.31 | 0.90 | 0.00 | - | 8 | 2,005 | 161.72% |
| IQ240503P00004500 | 2024-04-17 1:07PM EDT | 2024-05-03 | 0.35 | 0.34 | 0.38 | -0.03 | -7.89% | 1 | 59 | 53.52% |
| IQ240517P00004500 | 2024-04-18 12:34PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.47 | -0.02 | -4.26% | 102 | 1,297 | 55.08% |
| IQ240524P00004500 | 2024-04-17 10:31AM EDT | 2024-05-24 | 0.50 | 0.46 | 0.50 | 0.00 | - | 12 | 1,537 | 55.47% |
| IQ240621P00004500 | 2024-04-12 1:30PM EDT | 2024-06-21 | 0.58 | 0.52 | 0.56 | 0.00 | - | 18 | 3,111 | 50.78% |
| IQ240816P00004500 | 2024-04-10 10:54AM EDT | 2024-08-16 | 0.55 | 0.65 | 0.69 | 0.00 | - | 525 | 1,737 | 50.78% |
| IQ240920P00004500 | 2024-04-04 11:49AM EDT | 2024-09-20 | 0.74 | 0.71 | 0.75 | 0.00 | - | 7 | 1,342 | 50.20% |
| IQ250117P00004500 | 2024-04-09 12:07PM EDT | 2025-01-17 | 0.83 | 0.88 | 0.94 | 0.00 | - | 1 | 1,183 | 50.20% |
| IQ251219P00004500 | 2023-12-11 4:00PM EDT | 2025-12-19 | 1.20 | 0.95 | 2.31 | 0.00 | - | 2 | 0 | 67.87% |
| IQ260116P00004500 | 2023-12-15 3:37PM EDT | 2026-01-16 | 1.11 | 0.97 | 1.36 | 0.00 | - | 2 | 0 | 53.61% |
