Deutsche Märkte schließen in 4 Stunden 10 Minuten

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,58+1,17 (+1,24%)
Börsenschluss: 04:00PM EDT
94,93 -0,65 (-0,68%)
Vorbörslich: 07:20AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240419C000550002024-04-05 9:37AM EDT55.0052.850.000.000.00-110.00%
BIDU240419C000600002024-04-01 9:50AM EDT60.0048.500.000.000.00-430.00%
BIDU240419C000700002024-04-18 11:47AM EDT70.0025.760.000.000.00-150.00%
BIDU240419C000750002024-03-11 9:43AM EDT75.0027.750.000.000.00-2110.00%
BIDU240419C000800002024-04-11 2:12PM EDT80.0022.410.000.000.00-1300.00%
BIDU240419C000850002024-04-18 2:44PM EDT85.0010.400.000.000.00-37400.00%
BIDU240419C000870002024-04-16 11:54AM EDT87.008.970.000.000.00-110.00%
BIDU240419C000900002024-04-18 3:07PM EDT90.005.600.000.000.00-3441,2690.00%
BIDU240419C000920002024-04-18 12:00PM EDT92.003.890.000.000.00-35320.00%
BIDU240419C000940002024-04-18 3:46PM EDT94.001.700.000.000.00-3423090.00%
BIDU240419C000950002024-04-18 3:59PM EDT95.001.090.000.000.00-6111,4150.00%
BIDU240419C000960002024-04-18 3:59PM EDT96.000.570.000.000.00-2,7178353.13%
BIDU240419C000970002024-04-18 3:57PM EDT97.000.250.000.000.00-1,4561,0786.25%
BIDU240419C000980002024-04-18 3:59PM EDT98.000.130.000.000.00-9051,42712.50%
BIDU240419C000990002024-04-18 3:59PM EDT99.000.070.000.000.00-20880912.50%
BIDU240419C001000002024-04-18 3:58PM EDT100.000.050.000.000.00-1,2914,85525.00%
BIDU240419C001010002024-04-18 1:05PM EDT101.000.070.000.000.00-2678125.00%
BIDU240419C001020002024-04-18 3:56PM EDT102.000.010.000.000.00-61,20125.00%
BIDU240419C001030002024-04-18 3:48PM EDT103.000.010.000.000.00-591,85125.00%
BIDU240419C001040002024-04-18 3:42PM EDT104.000.010.000.000.00-102,67750.00%
BIDU240419C001050002024-04-18 3:39PM EDT105.000.010.000.000.00-1654,65750.00%
BIDU240419C001060002024-04-18 12:03PM EDT106.000.020.000.000.00-71,47450.00%
BIDU240419C001070002024-04-18 10:38AM EDT107.000.020.000.000.00-473750.00%
BIDU240419C001080002024-04-18 9:52AM EDT108.000.020.000.000.00-21,07250.00%
BIDU240419C001090002024-04-18 3:47PM EDT109.000.030.000.000.00-433350.00%
BIDU240419C001100002024-04-18 3:46PM EDT110.000.010.000.000.00-573,58450.00%
BIDU240419C001110002024-04-17 3:50PM EDT111.000.020.000.000.00-4120650.00%
BIDU240419C001120002024-04-18 12:23PM EDT112.000.010.000.000.00-5246950.00%
BIDU240419C001130002024-04-18 11:07AM EDT113.000.030.000.000.00-2121750.00%
BIDU240419C001140002024-04-18 10:20AM EDT114.000.010.000.000.00-213050.00%
BIDU240419C001150002024-04-18 1:37PM EDT115.000.010.000.000.00-154,95750.00%
BIDU240419C001160002024-04-18 11:53AM EDT116.000.010.000.000.00-542150.00%
BIDU240419C001170002024-04-18 10:47AM EDT117.000.120.000.000.00-127150.00%
BIDU240419C001180002024-04-16 12:38PM EDT118.000.020.000.000.00-3251450.00%
BIDU240419C001190002024-04-17 11:25AM EDT119.000.020.000.000.00-141750.00%
BIDU240419C001200002024-04-18 2:59PM EDT120.000.010.000.000.00-16,00450.00%
BIDU240419C001240002024-04-12 10:04AM EDT124.000.030.000.000.00-1039950.00%
BIDU240419C001250002024-04-17 3:22PM EDT125.000.010.000.000.00-63,44250.00%
BIDU240419C001300002024-04-17 9:30AM EDT130.000.010.000.000.00-12,94150.00%
BIDU240419C001350002024-04-16 12:38PM EDT135.000.020.000.000.00-153250.00%
BIDU240419C001400002024-04-12 10:31AM EDT140.000.050.000.000.00-861350.00%
BIDU240419C001450002024-04-03 10:39AM EDT145.000.080.000.000.00-130750.00%
BIDU240419C001500002024-04-12 3:20PM EDT150.000.020.000.000.00-13,42650.00%
BIDU240419C001550002024-04-05 12:09PM EDT155.000.010.000.000.00-124750.00%
BIDU240419C001600002024-04-15 9:45AM EDT160.000.020.000.000.00-46750.00%
BIDU240419C001650002024-04-18 11:07AM EDT165.000.010.000.000.00-111450.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240419P000550002024-04-15 1:00PM EDT55.000.010.000.000.00-159650.00%
BIDU240419P000600002024-04-05 10:38AM EDT60.000.060.000.000.00-1650.00%
BIDU240419P000650002024-03-11 3:03PM EDT65.000.100.000.120.00-26329.69%
BIDU240419P000700002024-04-12 9:30AM EDT70.000.230.000.000.00-3850.00%
BIDU240419P000750002024-04-17 10:31AM EDT75.000.010.000.000.00-515650.00%
BIDU240419P000800002024-04-18 1:24PM EDT80.000.010.000.000.00-1461,01750.00%
BIDU240419P000850002024-04-18 12:09PM EDT85.000.020.000.000.00-1471,71250.00%
BIDU240419P000870002024-04-17 1:59PM EDT87.000.020.000.000.00-3220650.00%
BIDU240419P000880002024-04-18 3:11PM EDT88.000.020.000.000.00-146150.00%
BIDU240419P000890002024-04-18 2:51PM EDT89.000.010.000.000.00-16338925.00%
BIDU240419P000900002024-04-18 3:12PM EDT90.000.040.000.000.00-393,63525.00%
BIDU240419P000910002024-04-18 2:56PM EDT91.000.030.000.000.00-2319725.00%
BIDU240419P000920002024-04-18 2:51PM EDT92.000.050.000.000.00-5467225.00%
BIDU240419P000930002024-04-18 2:50PM EDT93.000.110.000.000.00-3561,20412.50%
BIDU240419P000940002024-04-18 3:51PM EDT94.000.200.000.000.00-4065346.25%
BIDU240419P000950002024-04-18 3:59PM EDT95.000.460.000.000.00-94812,8803.13%
BIDU240419P000960002024-04-18 3:55PM EDT96.000.980.000.000.00-2571,3610.00%
BIDU240419P000970002024-04-18 3:37PM EDT97.001.700.000.000.00-554390.00%
BIDU240419P000980002024-04-18 2:50PM EDT98.002.800.000.000.00-557240.00%
BIDU240419P000990002024-04-18 2:43PM EDT99.003.630.000.000.00-136290.00%
BIDU240419P001000002024-04-18 3:12PM EDT100.004.520.000.000.00-593,7940.00%
BIDU240419P001010002024-04-18 3:22PM EDT101.005.410.000.000.00-51850.00%
BIDU240419P001020002024-04-18 2:02PM EDT102.006.590.000.000.00-162790.00%
BIDU240419P001030002024-04-17 2:41PM EDT103.008.600.000.000.00-1,005940.00%
BIDU240419P001040002024-04-18 1:24PM EDT104.008.600.000.000.00-21380.00%
BIDU240419P001050002024-04-18 3:18PM EDT105.009.410.000.000.00-9367850.00%
BIDU240419P001060002024-04-18 3:18PM EDT106.0010.300.000.000.00-180870.00%
BIDU240419P001070002024-04-18 3:18PM EDT107.0011.300.000.000.00-50120.00%
BIDU240419P001080002024-04-18 3:18PM EDT108.0012.300.000.000.00-270790.00%
BIDU240419P001090002024-04-18 3:18PM EDT109.0013.300.000.000.00-6020.00%
BIDU240419P001100002024-04-18 3:18PM EDT110.0014.520.000.000.00-5791660.00%
BIDU240419P001110002024-04-17 3:23PM EDT111.0016.400.000.000.00-1700.00%
BIDU240419P001120002024-04-16 3:47PM EDT112.0015.800.000.000.00-1100.00%
BIDU240419P001130002024-04-16 3:47PM EDT113.0017.000.000.000.00-1000.00%
BIDU240419P001140002024-04-08 10:14AM EDT114.0010.700.000.000.00-200.00%
BIDU240419P001150002024-04-18 3:18PM EDT115.0019.400.000.000.00-70170.00%
BIDU240419P001160002024-04-04 12:07PM EDT116.007.950.000.000.00-1200.00%
BIDU240419P001170002024-04-01 2:54PM EDT117.009.850.000.000.00--00.00%
BIDU240419P001180002024-04-01 11:23AM EDT118.0011.050.000.000.00--00.00%
BIDU240419P001200002024-04-18 3:18PM EDT120.0024.300.000.000.00-57150.00%
BIDU240419P001220002024-04-11 10:04AM EDT122.0020.300.000.000.00--00.00%
BIDU240419P001250002024-04-17 1:43PM EDT125.0029.100.000.000.00-1000.00%
BIDU240419P001300002024-03-21 3:23PM EDT130.0027.630.000.000.00-100.00%
BIDU240419P001350002024-02-29 12:57PM EDT135.0033.1029.3530.400.00-200.00%
BIDU240419P001400002024-02-27 3:20PM EDT140.0028.4533.3034.850.00-100.00%
BIDU240419P001450002024-02-27 4:59PM EDT145.0032.9038.6541.200.00--00.00%
BIDU240419P001600002024-02-28 4:55PM EDT160.0056.4054.0556.100.00--00.00%
BIDU240419P001650002024-03-07 12:35PM EDT165.0068.0058.1058.850.00-200.00%