Deutsche Märkte öffnen in 5 Stunden 3 Minuten
Nikkei 225
38.639,68 -283,35 (-0,73%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.406,95 +699,40 (+1,12%) CMC Crypto 200
1.447,69 -20,25 (-1,38%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00080000 | 2024-06-03 11:23AM EDT | 80.00 | 15.90 | 15.50 | 15.95 | -7.20 | -31.17% | 1 | 35 | 82.81% |
| BIDU240607C00085000 | 2024-05-24 3:55PM EDT | 85.00 | 15.48 | 10.05 | 11.85 | 0.00 | - | 66 | 46 | 80.76% |
| BIDU240607C00087000 | 2024-06-03 1:11PM EDT | 87.00 | 8.25 | 7.40 | 9.80 | -1.45 | -14.95% | 5 | 10 | 107.13% |
| BIDU240607C00090000 | 2024-06-03 3:55PM EDT | 90.00 | 5.90 | 5.70 | 6.00 | -1.20 | -16.90% | 113 | 151 | 51.95% |
| BIDU240607C00091000 | 2024-06-03 1:11PM EDT | 91.00 | 4.40 | 4.80 | 5.95 | -5.94 | -57.45% | 18 | 9 | 59.86% |
| BIDU240607C00092000 | 2024-06-03 2:49PM EDT | 92.00 | 4.00 | 3.90 | 4.85 | -2.66 | -39.94% | 23 | 71 | 51.95% |
| BIDU240607C00093000 | 2024-06-03 12:34PM EDT | 93.00 | 2.90 | 3.10 | 3.75 | -1.75 | -37.63% | 86 | 30 | 54.79% |
| BIDU240607C00094000 | 2024-06-03 3:08PM EDT | 94.00 | 2.31 | 2.37 | 2.52 | -1.44 | -38.40% | 80 | 54 | 38.97% |
| BIDU240607C00095000 | 2024-06-03 3:59PM EDT | 95.00 | 1.82 | 1.77 | 1.85 | -1.31 | -41.85% | 915 | 231 | 37.45% |
| BIDU240607C00096000 | 2024-06-03 3:58PM EDT | 96.00 | 1.34 | 1.28 | 1.36 | -1.08 | -44.63% | 1,576 | 677 | 37.94% |
| BIDU240607C00097000 | 2024-06-03 3:57PM EDT | 97.00 | 0.92 | 0.91 | 0.98 | -0.98 | -51.58% | 448 | 253 | 38.67% |
| BIDU240607C00098000 | 2024-06-03 3:58PM EDT | 98.00 | 0.67 | 0.66 | 0.73 | -0.86 | -56.21% | 839 | 177 | 40.53% |
| BIDU240607C00099000 | 2024-06-03 3:18PM EDT | 99.00 | 0.45 | 0.46 | 0.52 | -0.68 | -60.18% | 506 | 818 | 41.50% |
| BIDU240607C00100000 | 2024-06-03 3:58PM EDT | 100.00 | 0.35 | 0.33 | 0.36 | -0.54 | -60.67% | 917 | 1,692 | 42.29% |
| BIDU240607C00101000 | 2024-06-03 3:59PM EDT | 101.00 | 0.25 | 0.21 | 0.28 | -0.40 | -61.54% | 1,385 | 1,049 | 44.63% |
| BIDU240607C00102000 | 2024-06-03 3:57PM EDT | 102.00 | 0.17 | 0.16 | 0.19 | -0.34 | -66.67% | 525 | 1,364 | 45.22% |
| BIDU240607C00103000 | 2024-06-03 3:54PM EDT | 103.00 | 0.12 | 0.12 | 0.15 | -0.26 | -68.42% | 594 | 606 | 47.46% |
| BIDU240607C00104000 | 2024-06-03 3:44PM EDT | 104.00 | 0.10 | 0.08 | 0.12 | -0.20 | -66.67% | 17 | 216 | 49.81% |
| BIDU240607C00105000 | 2024-06-03 3:44PM EDT | 105.00 | 0.08 | 0.06 | 0.13 | -0.16 | -66.67% | 500 | 1,224 | 51.76% |
| BIDU240607C00106000 | 2024-06-03 3:47PM EDT | 106.00 | 0.05 | 0.03 | 0.21 | -0.11 | -68.75% | 34 | 475 | 58.59% |
| BIDU240607C00107000 | 2024-06-03 12:25PM EDT | 107.00 | 0.06 | 0.03 | 0.10 | -0.09 | -60.00% | 55 | 137 | 56.25% |
| BIDU240607C00108000 | 2024-06-03 1:04PM EDT | 108.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 94 | 260 | 55.47% |
| BIDU240607C00109000 | 2024-06-03 2:02PM EDT | 109.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 12 | 319 | 57.81% |
| BIDU240607C00110000 | 2024-06-03 3:10PM EDT | 110.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 22 | 1,214 | 61.33% |
| BIDU240607C00111000 | 2024-06-03 3:10PM EDT | 111.00 | 0.03 | 0.03 | 0.46 | -0.11 | -78.57% | 45 | 106 | 90.63% |
| BIDU240607C00112000 | 2024-06-03 9:41AM EDT | 112.00 | 0.06 | 0.00 | 0.08 | -0.04 | -40.00% | 10 | 153 | 69.53% |
| BIDU240607C00113000 | 2024-05-28 9:57AM EDT | 113.00 | 0.22 | 0.02 | 0.05 | 0.00 | - | 6 | 74 | 71.09% |
| BIDU240607C00114000 | 2024-05-31 9:57AM EDT | 114.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 3 | 105 | 71.09% |
| BIDU240607C00115000 | 2024-06-03 9:53AM EDT | 115.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 7 | 347 | 78.91% |
| BIDU240607C00116000 | 2024-06-03 3:10PM EDT | 116.00 | 0.06 | 0.00 | 0.04 | +0.02 | +50.00% | 26 | 70 | 75.00% |
| BIDU240607C00117000 | 2024-06-03 3:10PM EDT | 117.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 20 | 18 | 78.13% |
| BIDU240607C00118000 | 2024-06-03 12:26PM EDT | 118.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 141 | 86.72% |
| BIDU240607C00119000 | 2024-06-03 3:07PM EDT | 119.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 49 | 109 | 105.27% |
| BIDU240607C00120000 | 2024-06-03 3:05PM EDT | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 42 | 357 | 86.72% |
| BIDU240607C00121000 | 2024-05-31 3:56PM EDT | 121.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 126 | 89.84% |
| BIDU240607C00122000 | 2024-05-31 3:57PM EDT | 122.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 71 | 75 | 108.20% |
| BIDU240607C00123000 | 2024-06-03 3:08PM EDT | 123.00 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 40 | 68 | 117.19% |
| BIDU240607C00124000 | 2024-06-03 3:07PM EDT | 124.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 41 | 83 | 114.45% |
| BIDU240607C00125000 | 2024-06-03 3:35PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 62 | 230 | 100.00% |
| BIDU240607C00130000 | 2024-06-03 3:05PM EDT | 130.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 60 | 83 | 139.45% |
| BIDU240607C00135000 | 2024-06-03 2:22PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 66 | 128 | 117.19% |
| BIDU240607C00140000 | 2024-06-03 11:30AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 180 | 105 | 128.13% |
| BIDU240607C00145000 | 2024-06-03 2:59PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 91 | 154 | 137.50% |
| BIDU240607C00150000 | 2024-06-03 1:06PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 212 | 125 | 137.50% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-31 12:44PM EDT | 70.00 | 0.01 | 0.00 | 1.41 | 0.00 | - | 35 | 80 | 216.11% |
| BIDU240607P00075000 | 2024-05-31 2:12PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 231 | 87.50% |
| BIDU240607P00080000 | 2024-06-03 12:47PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 136 | 67.19% |
| BIDU240607P00085000 | 2024-06-03 2:18PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 107 | 286 | 51.56% |
| BIDU240607P00087000 | 2024-06-03 12:13PM EDT | 87.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 32 | 159 | 46.09% |
| BIDU240607P00088000 | 2024-06-03 1:28PM EDT | 88.00 | 0.07 | 0.02 | 0.28 | +0.02 | +40.00% | 1 | 90 | 53.22% |
| BIDU240607P00089000 | 2024-06-03 1:28PM EDT | 89.00 | 0.08 | 0.03 | 0.06 | +0.01 | +14.29% | 40 | 82 | 39.26% |
| BIDU240607P00090000 | 2024-06-03 3:52PM EDT | 90.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 419 | 746 | 37.11% |
| BIDU240607P00091000 | 2024-06-03 3:52PM EDT | 91.00 | 0.13 | 0.11 | 0.16 | -0.01 | -7.14% | 2,024 | 61 | 36.52% |
| BIDU240607P00092000 | 2024-06-03 2:36PM EDT | 92.00 | 0.29 | 0.21 | 0.25 | +0.10 | +52.63% | 107 | 2,013 | 34.96% |
| BIDU240607P00093000 | 2024-06-03 3:58PM EDT | 93.00 | 0.40 | 0.38 | 0.42 | +0.10 | +33.33% | 234 | 168 | 34.47% |
| BIDU240607P00094000 | 2024-06-03 3:59PM EDT | 94.00 | 0.65 | 0.60 | 0.73 | +0.15 | +30.00% | 342 | 352 | 35.65% |
| BIDU240607P00095000 | 2024-06-03 3:56PM EDT | 95.00 | 1.01 | 0.97 | 1.08 | +0.22 | +27.85% | 392 | 365 | 34.91% |
| BIDU240607P00096000 | 2024-06-03 3:55PM EDT | 96.00 | 1.48 | 1.48 | 1.61 | +0.41 | +38.32% | 2,498 | 261 | 35.94% |
| BIDU240607P00097000 | 2024-06-03 3:46PM EDT | 97.00 | 2.35 | 2.10 | 2.25 | +0.75 | +46.87% | 142 | 589 | 37.06% |
| BIDU240607P00098000 | 2024-06-03 1:07PM EDT | 98.00 | 3.32 | 2.82 | 2.99 | +1.02 | +44.35% | 30 | 459 | 38.48% |
| BIDU240607P00099000 | 2024-06-03 3:39PM EDT | 99.00 | 4.00 | 3.60 | 3.80 | +1.22 | +43.88% | 20 | 364 | 39.84% |
| BIDU240607P00100000 | 2024-06-03 11:56AM EDT | 100.00 | 4.72 | 4.45 | 4.70 | +1.23 | +35.24% | 32 | 617 | 42.68% |
| BIDU240607P00101000 | 2024-06-03 3:27PM EDT | 101.00 | 5.80 | 5.30 | 6.60 | +1.20 | +26.09% | 148 | 234 | 58.50% |
| BIDU240607P00102000 | 2024-06-03 3:27PM EDT | 102.00 | 6.80 | 6.20 | 6.60 | +1.69 | +33.07% | 159 | 359 | 49.71% |
| BIDU240607P00103000 | 2024-06-03 1:07PM EDT | 103.00 | 7.92 | 7.20 | 8.40 | +1.93 | +32.22% | 145 | 296 | 64.65% |
| BIDU240607P00104000 | 2024-06-03 3:46PM EDT | 104.00 | 8.60 | 8.05 | 8.95 | +1.43 | +19.94% | 150 | 406 | 53.71% |
| BIDU240607P00105000 | 2024-06-03 12:18PM EDT | 105.00 | 9.54 | 8.90 | 9.50 | +1.49 | +18.51% | 106 | 203 | 58.40% |
| BIDU240607P00106000 | 2024-06-03 12:18PM EDT | 106.00 | 10.49 | 9.90 | 10.85 | +1.66 | +18.80% | 85 | 140 | 83.40% |
| BIDU240607P00107000 | 2024-05-31 3:05PM EDT | 107.00 | 9.96 | 10.95 | 12.20 | 0.00 | - | 81 | 112 | 73.05% |
| BIDU240607P00108000 | 2024-06-03 11:26AM EDT | 108.00 | 12.30 | 12.05 | 13.50 | +0.97 | +8.56% | 1 | 42 | 89.84% |
| BIDU240607P00109000 | 2024-05-31 1:45PM EDT | 109.00 | 11.66 | 12.75 | 14.95 | 0.00 | - | 1 | 23 | 98.73% |
| BIDU240607P00110000 | 2024-05-30 3:51PM EDT | 110.00 | 11.10 | 13.15 | 14.50 | 0.00 | - | 2 | 63 | 80.08% |
| BIDU240607P00111000 | 2024-05-29 10:02AM EDT | 111.00 | 12.45 | 13.70 | 17.05 | 0.00 | - | 4 | 22 | 67.19% |
| BIDU240607P00112000 | 2024-05-28 9:58AM EDT | 112.00 | 12.00 | 15.10 | 16.70 | 0.00 | - | 7 | 30 | 103.91% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 17.00 | 18.40 | 0.00 | - | 13 | 13 | 108.20% |
| BIDU240607P00114000 | 2024-06-03 12:15PM EDT | 114.00 | 18.50 | 17.40 | 19.85 | +2.88 | +18.44% | 1 | 1 | 107.03% |
| BIDU240607P00115000 | 2024-05-28 12:03PM EDT | 115.00 | 14.93 | 18.15 | 20.70 | 0.00 | - | 9 | 6 | 90.04% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 19.05 | 21.05 | 0.00 | - | 5 | 0 | 142.19% |
| BIDU240607P00117000 | 2024-05-21 10:40AM EDT | 117.00 | 12.13 | 20.95 | 22.65 | 0.00 | - | 8 | 3 | 131.84% |
| BIDU240607P00118000 | 2024-05-21 10:38AM EDT | 118.00 | 13.12 | 21.05 | 23.75 | 0.00 | - | 10 | 0 | 95.70% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 22.85 | 23.75 | 0.00 | - | 6 | 0 | 136.52% |
| BIDU240607P00120000 | 2024-05-21 10:40AM EDT | 120.00 | 15.06 | 24.05 | 25.40 | 0.00 | - | 22 | 0 | 138.67% |
| BIDU240607P00121000 | 2024-05-29 2:08PM EDT | 121.00 | 22.25 | 23.80 | 27.25 | 0.00 | - | 1 | 0 | 124.02% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 32.40 | 36.35 | 0.00 | - | 1 | 0 | 124.22% |
