Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240802C00070000 | 2024-07-26 3:47PM EDT | 70.00 | 18.96 | 18.75 | 19.65 | -9.24 | -32.77% | 1 | 20 | 103.52% |
| BIDU240802C00075000 | 2024-07-26 10:43AM EDT | 75.00 | 13.10 | 13.70 | 14.50 | -3.05 | -18.89% | 3 | 32 | 69.53% |
| BIDU240802C00076000 | 2024-07-01 10:36AM EDT | 76.00 | 11.65 | 11.10 | 13.75 | 0.00 | - | 1 | 1 | 101.95% |
| BIDU240802C00077000 | 2024-07-02 1:16PM EDT | 77.00 | 10.55 | 10.05 | 13.95 | 0.00 | - | 2 | 2 | 135.79% |
| BIDU240802C00079000 | 2024-07-23 11:02AM EDT | 79.00 | 11.76 | 9.00 | 10.60 | 0.00 | - | 15 | 19 | 78.03% |
| BIDU240802C00080000 | 2024-07-26 3:31PM EDT | 80.00 | 8.90 | 8.90 | 10.25 | +0.80 | +9.88% | 60 | 147 | 71.19% |
| BIDU240802C00081000 | 2024-07-24 3:36PM EDT | 81.00 | 8.25 | 7.85 | 8.55 | 0.00 | - | 24 | 14 | 64.45% |
| BIDU240802C00082000 | 2024-07-26 9:31AM EDT | 82.00 | 6.28 | 5.35 | 8.20 | -0.62 | -8.99% | 12 | 14 | 78.66% |
| BIDU240802C00083000 | 2024-07-25 11:07AM EDT | 83.00 | 5.38 | 6.10 | 7.35 | -0.72 | -11.80% | 18 | 36 | 58.25% |
| BIDU240802C00084000 | 2024-07-26 1:10PM EDT | 84.00 | 5.50 | 5.25 | 6.50 | +0.75 | +15.79% | 120 | 166 | 56.15% |
| BIDU240802C00085000 | 2024-07-26 2:40PM EDT | 85.00 | 4.40 | 4.40 | 5.55 | -0.50 | -10.20% | 102 | 69 | 51.95% |
| BIDU240802C00086000 | 2024-07-26 10:40AM EDT | 86.00 | 3.70 | 3.60 | 4.70 | +0.06 | +1.65% | 20 | 30 | 61.57% |
| BIDU240802C00087000 | 2024-07-26 3:47PM EDT | 87.00 | 2.95 | 2.87 | 3.10 | +0.27 | +10.07% | 92 | 184 | 40.19% |
| BIDU240802C00088000 | 2024-07-26 3:58PM EDT | 88.00 | 2.34 | 2.27 | 2.38 | +0.34 | +17.00% | 927 | 264 | 37.82% |
| BIDU240802C00089000 | 2024-07-26 3:56PM EDT | 89.00 | 1.78 | 1.56 | 1.84 | +0.07 | +4.09% | 333 | 180 | 37.65% |
| BIDU240802C00090000 | 2024-07-26 3:58PM EDT | 90.00 | 1.35 | 1.32 | 1.38 | +0.16 | +13.45% | 684 | 738 | 37.33% |
| BIDU240802C00091000 | 2024-07-26 3:58PM EDT | 91.00 | 1.02 | 0.82 | 1.07 | +0.01 | +0.99% | 636 | 318 | 38.48% |
| BIDU240802C00092000 | 2024-07-26 3:59PM EDT | 92.00 | 0.75 | 0.71 | 0.76 | +0.07 | +10.29% | 1,128 | 424 | 38.04% |
| BIDU240802C00093000 | 2024-07-26 3:43PM EDT | 93.00 | 0.52 | 0.11 | 0.70 | 0.00 | - | 1,039 | 1,186 | 42.48% |
| BIDU240802C00094000 | 2024-07-26 3:58PM EDT | 94.00 | 0.39 | 0.37 | 0.42 | +0.01 | +2.63% | 496 | 307 | 39.70% |
| BIDU240802C00095000 | 2024-07-26 3:57PM EDT | 95.00 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 978 | 1,217 | 40.53% |
| BIDU240802C00096000 | 2024-07-26 3:29PM EDT | 96.00 | 0.20 | 0.20 | 0.24 | -0.10 | -33.33% | 65 | 277 | 41.90% |
| BIDU240802C00097000 | 2024-07-26 1:56PM EDT | 97.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 42 | 595 | 42.87% |
| BIDU240802C00098000 | 2024-07-26 2:41PM EDT | 98.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 48 | 707 | 43.56% |
| BIDU240802C00099000 | 2024-07-26 3:17PM EDT | 99.00 | 0.11 | 0.09 | 0.14 | -0.06 | -35.29% | 66 | 981 | 47.75% |
| BIDU240802C00100000 | 2024-07-26 3:39PM EDT | 100.00 | 0.09 | 0.08 | 0.15 | -0.01 | -10.00% | 288 | 3,641 | 51.95% |
| BIDU240802C00101000 | 2024-07-26 2:20PM EDT | 101.00 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 8 | 425 | 48.24% |
| BIDU240802C00102000 | 2024-07-25 1:36PM EDT | 102.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 1,618 | 51.76% |
| BIDU240802C00103000 | 2024-07-25 2:58PM EDT | 103.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 15 | 126 | 56.06% |
| BIDU240802C00104000 | 2024-07-25 3:39PM EDT | 104.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 452 | 57.81% |
| BIDU240802C00105000 | 2024-07-26 2:56PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 42 | 2,539 | 56.25% |
| BIDU240802C00106000 | 2024-07-26 2:23PM EDT | 106.00 | 0.03 | 0.02 | 0.07 | -0.11 | -78.57% | 6 | 148 | 58.98% |
| BIDU240802C00107000 | 2024-07-26 12:27PM EDT | 107.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 2 | 223 | 60.55% |
| BIDU240802C00108000 | 2024-07-26 2:22PM EDT | 108.00 | 0.04 | 0.01 | 0.06 | -0.07 | -63.64% | 14 | 37 | 62.11% |
| BIDU240802C00109000 | 2024-07-26 2:18PM EDT | 109.00 | 0.08 | 0.00 | 0.08 | -0.03 | -27.27% | 12 | 20 | 65.63% |
| BIDU240802C00110000 | 2024-07-26 1:24PM EDT | 110.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 30 | 1,273 | 67.19% |
| BIDU240802C00111000 | 2024-07-25 11:42AM EDT | 111.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 10 | 13 | 78.71% |
| BIDU240802C00112000 | 2024-07-23 3:49PM EDT | 112.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 91.60% |
| BIDU240802C00115000 | 2024-07-26 10:26AM EDT | 115.00 | 0.03 | 0.00 | 0.32 | -0.02 | -40.00% | 11 | 437 | 98.44% |
| BIDU240802C00120000 | 2024-07-25 12:12PM EDT | 120.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 206 | 92.97% |
| BIDU240802C00125000 | 2024-07-15 9:30AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | -0.59 | -95.16% | 20 | 18 | 87.50% |
| BIDU240802C00130000 | 2024-07-26 10:15AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 80 | 12 | 106.25% |
| BIDU240802C00135000 | 2024-07-26 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 69 | 60 | 141.80% |
| BIDU240802C00140000 | 2024-07-26 10:12AM EDT | 140.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 50 | 69 | 124.22% |
| BIDU240802C00145000 | 2024-07-26 3:44PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 63 | 121.88% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240802P00065000 | 2024-07-16 12:51PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 490 | 93.75% |
| BIDU240802P00070000 | 2024-07-26 11:48AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 100 | 134 | 65.63% |
| BIDU240802P00075000 | 2024-07-26 9:56AM EDT | 75.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 11 | 918 | 55.86% |
| BIDU240802P00076000 | 2024-07-26 12:41PM EDT | 76.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 20 | 105 | 53.13% |
| BIDU240802P00077000 | 2024-07-26 12:26PM EDT | 77.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 13 | 5 | 50.39% |
| BIDU240802P00078000 | 2024-07-26 2:29PM EDT | 78.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 74 | 6 | 48.05% |
| BIDU240802P00079000 | 2024-07-26 11:44AM EDT | 79.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 83 | 33 | 52.15% |
| BIDU240802P00080000 | 2024-07-26 3:48PM EDT | 80.00 | 0.07 | 0.06 | 0.15 | -0.05 | -41.67% | 165 | 119 | 49.41% |
| BIDU240802P00081000 | 2024-07-26 1:26PM EDT | 81.00 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 27 | 71 | 42.77% |
| BIDU240802P00082000 | 2024-07-26 3:59PM EDT | 82.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 81 | 63 | 38.87% |
| BIDU240802P00083000 | 2024-07-26 3:48PM EDT | 83.00 | 0.19 | 0.17 | 0.20 | -0.22 | -53.66% | 24 | 70 | 38.18% |
| BIDU240802P00084000 | 2024-07-26 3:48PM EDT | 84.00 | 0.26 | 0.24 | 0.29 | -0.30 | -53.57% | 380 | 201 | 37.01% |
| BIDU240802P00085000 | 2024-07-26 3:58PM EDT | 85.00 | 0.41 | 0.20 | 0.43 | -0.25 | -37.88% | 271 | 458 | 36.28% |
| BIDU240802P00086000 | 2024-07-26 3:53PM EDT | 86.00 | 0.65 | 0.58 | 0.64 | -0.27 | -29.35% | 171 | 544 | 35.99% |
| BIDU240802P00087000 | 2024-07-26 3:54PM EDT | 87.00 | 0.91 | 0.83 | 1.11 | -0.59 | -39.33% | 164 | 172 | 39.94% |
| BIDU240802P00088000 | 2024-07-26 3:59PM EDT | 88.00 | 1.24 | 1.22 | 1.29 | -0.10 | -7.46% | 211 | 489 | 35.50% |
| BIDU240802P00089000 | 2024-07-26 3:52PM EDT | 89.00 | 1.73 | 1.69 | 1.85 | -0.52 | -23.11% | 122 | 218 | 37.43% |
| BIDU240802P00090000 | 2024-07-26 3:48PM EDT | 90.00 | 2.38 | 2.10 | 2.36 | -0.48 | -16.78% | 258 | 697 | 36.50% |
| BIDU240802P00091000 | 2024-07-26 2:51PM EDT | 91.00 | 3.05 | 2.68 | 3.00 | -0.14 | -4.39% | 70 | 190 | 36.48% |
| BIDU240802P00092000 | 2024-07-26 1:14PM EDT | 92.00 | 3.60 | 3.45 | 3.80 | -0.76 | -17.43% | 5 | 127 | 38.53% |
| BIDU240802P00093000 | 2024-07-26 10:20AM EDT | 93.00 | 5.12 | 4.35 | 4.60 | +0.37 | +7.79% | 108 | 152 | 39.26% |
| BIDU240802P00094000 | 2024-07-26 3:33PM EDT | 94.00 | 5.55 | 4.15 | 5.50 | +0.27 | +5.11% | 7 | 66 | 41.60% |
| BIDU240802P00095000 | 2024-07-26 3:54PM EDT | 95.00 | 6.35 | 6.05 | 6.45 | -0.70 | -9.93% | 84 | 314 | 44.92% |
| BIDU240802P00096000 | 2024-07-26 12:15PM EDT | 96.00 | 7.15 | 6.85 | 8.35 | 0.00 | - | 5 | 37 | 54.69% |
| BIDU240802P00097000 | 2024-07-26 12:10PM EDT | 97.00 | 7.88 | 7.05 | 8.40 | -0.48 | -5.74% | 3 | 31 | 52.15% |
| BIDU240802P00098000 | 2024-07-26 2:17PM EDT | 98.00 | 9.20 | 8.00 | 9.50 | -0.18 | -1.92% | 13 | 33 | 60.35% |
| BIDU240802P00099000 | 2024-07-26 3:17PM EDT | 99.00 | 10.23 | 9.75 | 10.50 | +0.18 | +1.79% | 7 | 24 | 64.70% |
| BIDU240802P00100000 | 2024-07-26 2:57PM EDT | 100.00 | 11.28 | 10.45 | 11.60 | +0.71 | +6.72% | 7 | 162 | 72.75% |
| BIDU240802P00101000 | 2024-07-22 2:19PM EDT | 101.00 | 9.15 | 10.45 | 12.95 | 0.00 | - | 2 | 1 | 89.26% |
| BIDU240802P00102000 | 2024-07-12 1:31PM EDT | 102.00 | 5.40 | 11.35 | 15.15 | 0.00 | - | 2 | 0 | 64.26% |
| BIDU240802P00103000 | 2024-07-15 9:33AM EDT | 103.00 | 11.60 | 12.25 | 14.75 | 0.00 | - | 1 | 1 | 90.92% |
| BIDU240802P00105000 | 2024-07-26 10:17AM EDT | 105.00 | 17.00 | 14.40 | 17.95 | +4.25 | +33.33% | 2 | 7 | 68.95% |
| BIDU240802P00106000 | 2024-07-11 10:56AM EDT | 106.00 | 6.70 | 16.20 | 17.85 | 0.00 | - | - | 0 | 106.74% |
| BIDU240802P00107000 | 2024-07-12 9:37AM EDT | 107.00 | 6.05 | 17.35 | 19.40 | 0.00 | - | - | 2 | 89.06% |
| BIDU240802P00110000 | 2024-07-23 12:59PM EDT | 110.00 | 20.18 | 19.65 | 22.35 | 0.00 | - | 1 | 0 | 140.04% |
| BIDU240802P00115000 | 2024-07-16 11:04AM EDT | 115.00 | 21.57 | 24.50 | 28.15 | 0.00 | - | 1 | 0 | 110.94% |
